Conscious Token
CONSCIOUS
Rank #375
$0.3133
Updated 2 months ago
Market Cap
$146.75M
24h Volume
$152.98K
Avg Volume (90d)
$829.95K
24h High/Low
$0.3183
$0.2946
$0.2946
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Four.meme Ecosystem (BNB Memes)
Chains
Binance Smart Chain
0x881025d714c5876...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3133 | $0.3183 | $0.2946 | $0.3133 | $152.98K | $146.75M |
| Dec 2, 2025 | $0.2906 | $0.3101 | $0.2906 | $0.3089 | $146.99K | $139.68M |
| Dec 1, 2025 | $0.3056 | $0.3056 | $0.2848 | $0.2911 | $176.60K | $135.41M |
| Nov 30, 2025 | $0.2989 | $0.3120 | $0.2989 | $0.3087 | $298.80K | $143.24M |
| Nov 29, 2025 | $0.2944 | $0.3023 | $0.2930 | $0.3003 | $413.99K | $138.90M |
| Nov 28, 2025 | $0.2979 | $0.2988 | $0.2921 | $0.2943 | $596.32K | $138.58M |
| Nov 27, 2025 | $0.2974 | $0.2998 | $0.2950 | $0.2970 | $1.03M | $139.14M |
| Nov 26, 2025 | $0.2879 | $0.2993 | $0.2845 | $0.2964 | $1.25M | $135.73M |
| Nov 25, 2025 | $0.2917 | $0.2925 | $0.2813 | $0.2877 | $1.04M | $134.10M |
| Nov 24, 2025 | $0.2863 | $0.2949 | $0.2817 | $0.2919 | $876.74K | $134.74M |
| Nov 23, 2025 | $0.2833 | $0.2902 | $0.2828 | $0.2895 | $1.27M | $134.20M |
| Nov 22, 2025 | $0.2833 | $0.2855 | $0.2767 | $0.2847 | $1.41M | $131.57M |
| Nov 21, 2025 | $0.2916 | $0.2920 | $0.2725 | $0.2767 | $1.49M | $132.33M |
| Nov 20, 2025 | $0.3033 | $0.3077 | $0.2929 | $0.2961 | $979.53K | $141.38M |
| Nov 19, 2025 | $0.3124 | $0.3149 | $0.2953 | $0.3012 | $1.27M | $143.93M |
| Nov 18, 2025 | $0.3065 | $0.3155 | $0.3028 | $0.3131 | $872.02K | $144.55M |