Conscious Token
CONSCIOUS
Rank #375
$0.3133
Updated 4 months ago
Market Cap
$146.75M
24h Volume
$152.98K
Avg Volume (6m)
$829.26K
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 |