Conscious Token
CONSCIOUS
Rank #375
$0.3176
Updated 7 days ago
Market Cap
$148.78M
24h Volume
$1.77M
Avg Volume (90d)
$1.15M
24h High/Low
$0.3316
$0.3153
$0.3153
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 |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3176 | $0.3316 | $0.3153 | $0.3176 | $1.77M | $148.78M |
| Nov 10, 2025 | $0.3269 | $0.3269 | $0.3269 | $0.3269 | $120.41K | $153.08M |
| Nov 9, 2025 | $0.3237 | $0.3237 | $0.3237 | $0.3237 | $302.48K | $151.56M |
| Nov 8, 2025 | $0.3264 | $0.3264 | $0.3264 | $0.3264 | $296.15K | $152.97M |
| Nov 7, 2025 | $0.3148 | $0.3148 | $0.3148 | $0.3148 | $232.44K | $147.12M |
| Nov 6, 2025 | $0.3144 | $0.3144 | $0.3144 | $0.3144 | $297.33K | $147.25M |
| Nov 5, 2025 | $0.3116 | $0.3116 | $0.3116 | $0.3116 | $279.02K | $145.95M |
| Nov 4, 2025 | $0.3287 | $0.3287 | $0.3287 | $0.3287 | $346.62K | $153.94M |
| Nov 3, 2025 | $0.3559 | $0.3559 | $0.3559 | $0.3559 | $628.25K | $166.64M |
| Nov 2, 2025 | $0.3615 | $0.3615 | $0.3615 | $0.3615 | $569.85K | $169.04M |
| Nov 1, 2025 | $0.3585 | $0.3585 | $0.3585 | $0.3585 | $562.45K | $168.27M |
| Oct 31, 2025 | $0.3436 | $0.3436 | $0.3436 | $0.3436 | $570.22K | $160.92M |
| Oct 30, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $846.17K | $163.37M |
| Oct 29, 2025 | $0.3497 | $0.3497 | $0.3497 | $0.3497 | $1.59M | $163.95M |
| Oct 28, 2025 | $0.3614 | $0.3614 | $0.3614 | $0.3614 | $1.50M | $168.96M |
| Oct 27, 2025 | $0.3614 | $0.3614 | $0.3614 | $0.3614 | $1.54M | $169.51M |
| Oct 26, 2025 | $0.3590 | $0.3590 | $0.3590 | $0.3590 | $659.59K | $168.09M |
| Oct 25, 2025 | $0.3592 | $0.3592 | $0.3592 | $0.3592 | $720.66K | $168.19M |
| Oct 24, 2025 | $0.3668 | $0.3668 | $0.3668 | $0.3668 | $989.34K | $171.84M |
| Oct 23, 2025 | $0.3561 | $0.3561 | $0.3561 | $0.3561 | $611.27K | $166.71M |
| Oct 22, 2025 | $0.3488 | $0.3488 | $0.3488 | $0.3488 | $780.63K | $163.18M |
| Oct 21, 2025 | $0.3590 | $0.3590 | $0.3590 | $0.3590 | $1.11M | $168.30M |
| Oct 20, 2025 | $0.3649 | $0.3649 | $0.3649 | $0.3649 | $1.28M | $170.92M |
| Oct 19, 2025 | $0.3616 | $0.3616 | $0.3616 | $0.3616 | $1.20M | $169.35M |
| Oct 18, 2025 | $0.3629 | $0.3629 | $0.3629 | $0.3629 | $1.01M | $169.96M |
| Oct 17, 2025 | $0.3790 | $0.3790 | $0.3790 | $0.3790 | $527.56K | $177.85M |
| Oct 16, 2025 | $0.3847 | $0.3847 | $0.3847 | $0.3847 | $663.67K | $180.18M |
| Oct 15, 2025 | $0.3895 | $0.3895 | $0.3895 | $0.3895 | $1.12M | $183.30M |
| Oct 14, 2025 | $0.4031 | $0.4031 | $0.4031 | $0.4031 | $1.22M | $188.83M |
| Oct 13, 2025 | $0.4058 | $0.4058 | $0.4058 | $0.4058 | $1.73M | $189.81M |
| Oct 12, 2025 | $0.3764 | $0.3764 | $0.3764 | $0.3764 | $1.16M | $176.47M |
| Oct 11, 2025 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $1.42M | $168.91M |
| Oct 10, 2025 | $0.3948 | $0.3948 | $0.3948 | $0.3948 | $1.64M | $184.99M |
| Oct 9, 2025 | $0.4021 | $0.4021 | $0.4021 | $0.4021 | $1.02M | $187.73M |
| Oct 8, 2025 | $0.3969 | $0.3969 | $0.3969 | $0.3969 | $833.10K | $185.76M |
| Oct 7, 2025 | $0.3829 | $0.3829 | $0.3829 | $0.3829 | $1.32M | $179.35M |
| Oct 6, 2025 | $0.3767 | $0.3767 | $0.3767 | $0.3767 | $1.20M | $176.55M |
| Oct 5, 2025 | $0.3707 | $0.3707 | $0.3707 | $0.3707 | $1.05M | $172.24M |
| Oct 4, 2025 | $0.3802 | $0.3802 | $0.3802 | $0.3802 | $1.63M | $178.04M |
| Oct 3, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $2.04M | $168.49M |
| Oct 2, 2025 | $0.3550 | $0.3550 | $0.3550 | $0.3550 | $1.41M | $166.39M |
| Oct 1, 2025 | $0.3504 | $0.3504 | $0.3504 | $0.3504 | $509.66K | $164.12M |
| Sep 30, 2025 | $0.3509 | $0.3509 | $0.3509 | $0.3509 | $733.86K | $164.36M |
| Sep 29, 2025 | $0.3460 | $0.3460 | $0.3460 | $0.3460 | $729.59K | $162.04M |
| Sep 28, 2025 | $0.3359 | $0.3359 | $0.3359 | $0.3359 | $856.77K | $156.97M |
| Sep 27, 2025 | $0.3342 | $0.3342 | $0.3342 | $0.3342 | $1.11M | $156.49M |
| Sep 26, 2025 | $0.3241 | $0.3241 | $0.3241 | $0.3241 | $1.40M | $151.98M |
| Sep 25, 2025 | $0.3444 | $0.3444 | $0.3444 | $0.3444 | $1.47M | $161.43M |
| Sep 24, 2025 | $0.3448 | $0.3448 | $0.3448 | $0.3448 | $2.06M | $161.43M |
| Sep 23, 2025 | $0.3355 | $0.3355 | $0.3355 | $0.3355 | $1.78M | $157.01M |
| Sep 22, 2025 | $0.3403 | $0.3403 | $0.3403 | $0.3403 | $1.18M | $159.02M |
| Sep 21, 2025 | $0.3429 | $0.3429 | $0.3429 | $0.3429 | $761.77K | $160.58M |
| Sep 20, 2025 | $0.3296 | $0.3296 | $0.3296 | $0.3296 | $802.56K | $154.40M |
| Sep 19, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $1.03M | $150.21M |
| Sep 18, 2025 | $0.3174 | $0.3174 | $0.3174 | $0.3174 | $1.12M | $148.65M |
| Sep 17, 2025 | $0.3136 | $0.3136 | $0.3136 | $0.3136 | $1.05M | $146.90M |
| Sep 16, 2025 | $0.3065 | $0.3065 | $0.3065 | $0.3065 | $463.07K | $143.55M |
| Sep 15, 2025 | $0.3077 | $0.3077 | $0.3077 | $0.3077 | $655.85K | $143.98M |
| Sep 14, 2025 | $0.3101 | $0.3101 | $0.3101 | $0.3101 | $965.20K | $145.06M |
| Sep 13, 2025 | $0.3098 | $0.3098 | $0.3098 | $0.3098 | $1.33M | $145.03M |
| Sep 12, 2025 | $0.3073 | $0.3073 | $0.3073 | $0.3073 | $1.45M | $143.86M |
| Sep 11, 2025 | $0.3048 | $0.3048 | $0.3048 | $0.3048 | $1.28M | $142.74M |
| Sep 10, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $1.01M | $141.50M |
| Sep 9, 2025 | $0.3022 | $0.3022 | $0.3022 | $0.3022 | $995.58K | $141.69M |
| Sep 8, 2025 | $0.3037 | $0.3037 | $0.3037 | $0.3037 | $1.60M | $142.27M |
| Sep 7, 2025 | $0.3001 | $0.3001 | $0.3001 | $0.3001 | $1.45M | $141.33M |
| Sep 6, 2025 | $0.2867 | $0.2867 | $0.2867 | $0.2867 | $1.64M | $133.81M |
| Sep 5, 2025 | $0.2806 | $0.2806 | $0.2806 | $0.2806 | $2.11M | $131.15M |
| Sep 4, 2025 | $0.2818 | $0.2818 | $0.2818 | $0.2818 | $2.29M | $132.56M |
| Sep 3, 2025 | $0.2799 | $0.2799 | $0.2799 | $0.2799 | $1.57M | $131.17M |
| Sep 2, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $1.10M | $130.60M |
| Sep 1, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $973.98K | $130.50M |
| Aug 31, 2025 | $0.2848 | $0.2848 | $0.2848 | $0.2848 | $1.62M | $133.15M |
| Aug 30, 2025 | $0.2812 | $0.2812 | $0.2812 | $0.2812 | $2.05M | $131.77M |
| Aug 29, 2025 | $0.2801 | $0.2801 | $0.2801 | $0.2801 | $1.89M | $130.90M |
| Aug 28, 2025 | $0.2636 | $0.2636 | $0.2636 | $0.2636 | $2.15M | $123.21M |
| Aug 27, 2025 | $0.2639 | $0.2639 | $0.2639 | $0.2639 | $2.06M | $124.25M |
| Aug 26, 2025 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $1.63M | $121.68M |
| Aug 25, 2025 | $0.2692 | $0.2692 | $0.2692 | $0.2692 | $1.15M | $125.65M |
| Aug 24, 2025 | $0.2632 | $0.2632 | $0.2632 | $0.2632 | $1.44M | $123.71M |
| Aug 23, 2025 | $0.2643 | $0.2643 | $0.2643 | $0.2643 | $1.68M | $124.77M |
| Aug 22, 2025 | $0.2603 | $0.2603 | $0.2603 | $0.2603 | $2.16M | $121.98M |
| Aug 21, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $760.53K | $246.87M |
| Aug 20, 2025 | $0.2270 | $0.2270 | $0.2270 | $0.2270 | $824.10K | $227.15M |