Concilium
CONCILIUM
Rank #1650
$2.04
Updated 28 days ago
Market Cap
$9.97M
24h Volume
$21.01K
Avg Volume (all)
$21.51K
24h High/Low
$2.09
$1.89
$1.89
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Yield-Bearing
Chains
Binance Smart Chain
0x40af8fd127dcd30...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.04 | $2.09 | $1.89 | $2.04 | $21.01K | $9.97M |
| Dec 2, 2025 | $1.89 | $2.07 | $1.86 | $1.98 | $13.48K | $9.45M |
| Dec 1, 2025 | $1.85 | $2.06 | $1.76 | $1.89 | $21.63K | $9.25M |
| Nov 30, 2025 | $1.88 | $1.94 | $1.85 | $1.85 | $8.57K | $9.25M |
| Nov 29, 2025 | $1.93 | $1.94 | $1.90 | $1.90 | $7.42K | $9.35M |
| Nov 28, 2025 | $1.91 | $1.93 | $1.82 | $1.93 | $9.10K | $9.16M |
| Nov 27, 2025 | $1.93 | $1.94 | $1.89 | $1.92 | $5.54K | $9.33M |
| Nov 26, 2025 | $1.93 | $1.99 | $1.93 | $1.94 | $8.55K | $9.50M |
| Nov 25, 2025 | $2.03 | $2.04 | $1.87 | $1.92 | $11.00K | $9.47M |
| Nov 24, 2025 | $2.08 | $2.13 | $1.97 | $2.04 | $9.63K | $10.05M |
| Nov 23, 2025 | $2.05 | $2.15 | $2.05 | $2.12 | $13.73K | $10.15M |
| Nov 22, 2025 | $1.98 | $2.09 | $1.98 | $2.08 | $19.64K | $9.97M |
| Nov 21, 2025 | $1.98 | $2.13 | $1.95 | $1.95 | $27.79K | $9.90M |
| Nov 20, 2025 | $1.92 | $2.18 | $1.91 | $2.02 | $20.26K | $9.69M |
| Nov 19, 2025 | $2.04 | $2.06 | $1.85 | $1.90 | $11.09K | $9.56M |
| Nov 18, 2025 | $1.96 | $2.07 | $1.96 | $2.03 | $12.54K | $9.78M |
| Nov 17, 2025 | $1.94 | $2.00 | $1.83 | $1.84 | $9.30K | $9.41M |
| Nov 16, 2025 | $2.00 | $2.02 | $1.90 | $1.92 | $8.82K | $9.61M |
| Nov 15, 2025 | $1.95 | $2.04 | $1.95 | $1.98 | $11.69K | $9.82M |
| Nov 14, 2025 | $2.04 | $2.04 | $1.96 | $1.97 | $11.94K | $9.69M |
| Nov 13, 2025 | $2.14 | $2.14 | $1.98 | $2.02 | $8.23K | $10.14M |
| Nov 12, 2025 | $2.18 | $2.20 | $2.12 | $2.15 | $10.09K | $10.59M |
| Nov 11, 2025 | $2.26 | $2.33 | $2.15 | $2.26 | $15.25K | $11.07M |
| Nov 10, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $6.24K | $10.85M |
| Nov 9, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $12.94K | $10.82M |
| Nov 8, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $7.52K | $11.24M |
| Nov 7, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $11.56K | $10.39M |
| Nov 6, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $14.64K | $10.77M |
| Nov 5, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $32.38K | $10.59M |
| Nov 4, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $24.49K | $13.52M |
| Nov 3, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $4.61K | $14.35M |
| Nov 2, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $12.91K | $14.58M |
| Nov 1, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $13.74K | $14.88M |
| Oct 31, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $17.15K | $15.13M |
| Oct 30, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $17.63K | $16.59M |
| Oct 29, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $11.21K | $16.61M |
| Oct 28, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $20.73K | $17.38M |
| Oct 27, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $12.25K | $18.21M |
| Oct 26, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $8.78K | $17.60M |
| Oct 25, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $10.12K | $17.84M |
| Oct 24, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $11.88K | $18.58M |
| Oct 23, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $17.91K | $17.68M |
| Oct 22, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $12.44K | $18.03M |
| Oct 21, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $16.57K | $19.28M |
| Oct 20, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $18.14K | $19.75M |
| Oct 19, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $19.81K | $19.33M |
| Oct 18, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $28.05K | $18.83M |
| Oct 17, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $29.72K | $20.16M |
| Oct 16, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $31.33K | $19.91M |
| Oct 15, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $32.75K | $21.07M |
| Oct 14, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $58.76K | $21.73M |
| Oct 13, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $155.37K | $23.27M |
| Oct 12, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $70.29K | $21.28M |
| Oct 11, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $89.81K | $17.42M |
| Oct 10, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $43.91K | $14.12M |
| Oct 9, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $36.33K | $13.21M |
| Oct 8, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $33.23K | $11.38M |
| Oct 7, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $26.50K | $9.19M |
| Oct 6, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $13.35K | $8.64M |
| Oct 5, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $37.37K | $8.17M |
| Oct 4, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $7.37K | $0.00 |
| Oct 3, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $7.37K | $0.00 |