Conscious Token
CONSCIOUS
Rank #375
$0.3133
Updated 25 days ago
Market Cap
$146.75M
24h Volume
$152.98K
Avg Volume (6m)
$882.79K
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 |
| Nov 17, 2025 | $0.3096 | $0.3152 | $0.3033 | $0.3059 | $1.26M | $145.25M |
| Nov 16, 2025 | $0.3136 | $0.3174 | $0.3056 | $0.3088 | $1.39M | $146.38M |
| Nov 15, 2025 | $0.3010 | $0.3174 | $0.3010 | $0.3133 | $1.35M | $145.38M |
| Nov 14, 2025 | $0.3028 | $0.3066 | $0.2979 | $0.3035 | $948.40K | $141.64M |
| Nov 13, 2025 | $0.3119 | $0.3176 | $0.2982 | $0.3015 | $1.04M | $145.55M |
| Nov 12, 2025 | $0.3152 | $0.3196 | $0.3094 | $0.3130 | $1.50M | $147.30M |
| 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 |
| Aug 19, 2025 | $0.2292 | $0.2292 | $0.2292 | $0.2292 | $926.41K | $229.17M |
| Aug 18, 2025 | $0.2269 | $0.2269 | $0.2269 | $0.2269 | $1.33M | $226.86M |
| Aug 17, 2025 | $0.2254 | $0.2254 | $0.2254 | $0.2254 | $1.24M | $225.59M |
| Aug 16, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $1.15M | $223.01M |
| Aug 15, 2025 | $0.2169 | $0.2169 | $0.2169 | $0.2169 | $951.18K | $216.86M |
| Aug 14, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $705.92K | $215.44M |
| Aug 13, 2025 | $0.2104 | $0.2104 | $0.2104 | $0.2104 | $690.27K | $210.89M |
| Aug 12, 2025 | $0.2054 | $0.2054 | $0.2054 | $0.2054 | $786.60K | $205.05M |
| Aug 11, 2025 | $0.1961 | $0.1961 | $0.1961 | $0.1961 | $578.73K | $196.27M |
| Aug 10, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $653.38K | $193.47M |
| Aug 9, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $556.12K | $202.28M |
| Aug 8, 2025 | $0.1985 | $0.1985 | $0.1985 | $0.1985 | $521.86K | $198.43M |
| Aug 7, 2025 | $0.1862 | $0.1862 | $0.1862 | $0.1862 | $495.39K | $185.86M |
| Aug 6, 2025 | $0.1911 | $0.1911 | $0.1911 | $0.1911 | $407.48K | $191.09M |
| Aug 5, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $344.51K | $191.22M |
| Aug 4, 2025 | $0.1755 | $0.1755 | $0.1755 | $0.1755 | $183.34K | $175.54M |
| Aug 3, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $202.85K | $165.18M |
| Aug 2, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $244.90K | $171.74M |
| Aug 1, 2025 | $0.1823 | $0.1823 | $0.1823 | $0.1823 | $325.74K | $183.28M |
| Jul 31, 2025 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $342.05K | $196.88M |
| Jul 30, 2025 | $0.2071 | $0.2071 | $0.2071 | $0.2071 | $370.83K | $207.06M |
| Jul 29, 2025 | $0.2118 | $0.2118 | $0.2118 | $0.2118 | $399.17K | $211.84M |
| Jul 28, 2025 | $0.2173 | $0.2173 | $0.2173 | $0.2173 | $422.76K | $217.26M |
| Jul 27, 2025 | $0.2038 | $0.2038 | $0.2038 | $0.2038 | $299.66K | $203.84M |
| Jul 26, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $212.18K | $203.36M |
| Jul 25, 2025 | $0.2003 | $0.2003 | $0.2003 | $0.2003 | $272.78K | $200.30M |
| Jul 24, 2025 | $0.1968 | $0.1968 | $0.1968 | $0.1968 | $204.53K | $196.79M |
| Jul 23, 2025 | $0.1978 | $0.1978 | $0.1978 | $0.1978 | $341.75K | $197.79M |
| Jul 22, 2025 | $0.1843 | $0.1843 | $0.1843 | $0.1843 | $336.37K | $184.28M |
| Jul 21, 2025 | $0.1810 | $0.1810 | $0.1810 | $0.1810 | $371.30K | $181.03M |
| Jul 20, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $358.76K | $174.30M |
| Jul 19, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $130.16K | $170.52M |
| Jul 18, 2025 | $0.1658 | $0.1658 | $0.1658 | $0.1658 | $155.30K | $165.81M |
| Jul 17, 2025 | $0.1598 | $0.1598 | $0.1598 | $0.1598 | $166.15K | $159.78M |
| Jul 16, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $201.39K | $155.79M |
| Jul 15, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $219.15K | $151.18M |
| Jul 14, 2025 | $0.1475 | $0.1475 | $0.1475 | $0.1475 | $251.52K | $147.44M |
| Jul 13, 2025 | $0.1435 | $0.1435 | $0.1435 | $0.1435 | $290.80K | $143.52M |
| Jul 12, 2025 | $0.1409 | $0.1409 | $0.1409 | $0.1409 | $326.11K | $140.84M |
| Jul 11, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $372.63K | $136.77M |
| Jul 10, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $412.55K | $130.92M |
| Jul 9, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $356.08K | $129.97M |
| Jul 8, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $257.71K | $129.98M |
| Jul 7, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $277.99K | $127.73M |
| Jul 6, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $302.49K | $123.05M |
| Jul 5, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $349.31K | $120.63M |
| Jul 4, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $411.60K | $120.09M |
| Jul 3, 2025 | $0.1199 | $0.1199 | $0.1199 | $0.1199 | $368.10K | $119.22M |
| Jul 2, 2025 | $0.1181 | $0.1181 | $0.1181 | $0.1181 | $269.24K | $118.11M |
| Jul 1, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $314.07K | $118.46M |
| Jun 30, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $397.46K | $119.09M |
| Jun 29, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $417.09K | $118.36M |
| Jun 28, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $431.91K | $117.00M |