CONX
CONX
Rank #1247
$0.0167
Updated 27 days ago
Market Cap
$14.63M
24h Volume
$34.98K
Avg Volume (6m)
$455.39K
24h High/Low
$0.0168
$0.0158
$0.0158
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Osmosis Ecosystem
Wallets
NFT
Gaming (GameFi)
Gaming Blockchains
Gaming Platform
Appchains
Chains
Osmosis
ibc/95C9B5870F95E...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0167 | $0.0168 | $0.0158 | $0.0167 | $34.98K | $14.63M |
| Dec 2, 2025 | $0.0157 | $0.0162 | $0.0156 | $0.0161 | $34.18K | $14.09M |
| Dec 1, 2025 | $0.0169 | $0.0169 | $0.0157 | $0.0160 | $58.13K | $14.15M |
| Nov 30, 2025 | $0.0170 | $0.0170 | $0.0167 | $0.0169 | $29.27K | $14.95M |
| Nov 29, 2025 | $0.0173 | $0.0174 | $0.0168 | $0.0171 | $118.68K | $15.18M |
| Nov 28, 2025 | $0.0173 | $0.0175 | $0.0168 | $0.0170 | $85.46K | $15.18M |
| Nov 27, 2025 | $0.0172 | $0.0174 | $0.0170 | $0.0173 | $35.39K | $15.18M |
| Nov 26, 2025 | $0.0170 | $0.0174 | $0.0170 | $0.0173 | $66.32K | $14.98M |
| Nov 25, 2025 | $0.0169 | $0.0171 | $0.0168 | $0.0171 | $37.30K | $14.72M |
| Nov 24, 2025 | $0.0170 | $0.0170 | $0.0166 | $0.0167 | $31.67K | $14.57M |
| Nov 23, 2025 | $0.0163 | $0.0172 | $0.0163 | $0.0169 | $100.13K | $14.70M |
| Nov 22, 2025 | $0.0169 | $0.0169 | $0.0165 | $0.0168 | $71.30K | $14.54M |
| Nov 21, 2025 | $0.0179 | $0.0179 | $0.0168 | $0.0169 | $79.01K | $14.96M |
| Nov 20, 2025 | $0.0179 | $0.0187 | $0.0177 | $0.0178 | $48.09K | $15.71M |
| Nov 19, 2025 | $0.0189 | $0.0189 | $0.0178 | $0.0178 | $54.08K | $15.76M |
| Nov 18, 2025 | $0.0184 | $0.0192 | $0.0178 | $0.0192 | $244.59K | $15.91M |
| Nov 17, 2025 | $0.0203 | $0.0208 | $0.0183 | $0.0183 | $161.13K | $17.00M |
| Nov 16, 2025 | $0.0206 | $0.0208 | $0.0197 | $0.0204 | $40.03K | $17.72M |
| Nov 15, 2025 | $0.0211 | $0.0211 | $0.0201 | $0.0206 | $99.95K | $17.88M |
| Nov 14, 2025 | $0.0205 | $0.0216 | $0.0196 | $0.0215 | $157.47K | $17.92M |
| Nov 13, 2025 | $0.0227 | $0.0227 | $0.0202 | $0.0207 | $129.34K | $19.03M |
| Nov 12, 2025 | $0.0228 | $0.0232 | $0.0223 | $0.0227 | $116.82K | $19.75M |
| Nov 11, 2025 | $0.0231 | $0.0238 | $0.0227 | $0.0231 | $108.44K | $19.89M |
| Nov 10, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $256.04K | $20.30M |
| Nov 9, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $89.22K | $19.13M |
| Nov 8, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $98.89K | $19.18M |
| Nov 7, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $104.00K | $18.06M |
| Nov 6, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $212.61K | $18.93M |
| Nov 5, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $139.53K | $18.04M |
| Nov 4, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $23.95K | $19.67M |
| Nov 3, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $45.60K | $21.20M |
| Nov 2, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $17.86K | $21.10M |
| Nov 1, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $114.31K | $22.50M |
| Oct 31, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $20.06K | $21.19M |
| Oct 30, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $104.66K | $22.62M |
| Oct 29, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $32.42K | $23.38M |
| Oct 28, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $21.03K | $23.04M |
| Oct 27, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $74.88K | $22.89M |
| Oct 26, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $193.07K | $22.64M |
| Oct 25, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $29.30K | $22.20M |
| Oct 24, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $240.16K | $22.07M |
| Oct 23, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $23.92K | $20.95M |
| Oct 22, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $25.78K | $21.65M |
| Oct 21, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $20.49K | $21.74M |
| Oct 20, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $21.35K | $21.94M |
| Oct 19, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $22.89K | $21.54M |
| Oct 18, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $25.54K | $21.35M |
| Oct 17, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $29.91K | $21.73M |
| Oct 16, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $15.99K | $22.42M |
| Oct 15, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $17.00K | $22.73M |
| Oct 14, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $144.00K | $24.17M |
| Oct 13, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $85.51K | $23.88M |
| Oct 12, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $27.55K | $21.81M |
| Oct 11, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $439.23K | $22.89M |
| Oct 10, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $104.12K | $26.06M |
| Oct 9, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $553.09K | $26.48M |
| Oct 8, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $699.48K | $27.00M |
| Oct 7, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $105.94K | $27.01M |
| Oct 6, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $747.09K | $27.23M |
| Oct 5, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $410.49K | $27.06M |
| Oct 4, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $110.52K | $26.32M |
| Oct 3, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $165.26K | $26.32M |
| Oct 2, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $104.65K | $26.20M |
| Oct 1, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $540.69K | $25.65M |
| Sep 30, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $33.12K | $25.92M |
| Sep 29, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $558.21K | $26.10M |
| Sep 28, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $324.40K | $25.33M |
| Sep 27, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $19.93K | $24.92M |
| Sep 26, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $127.29K | $24.99M |
| Sep 25, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $70.75K | $25.70M |
| Sep 24, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $278.21K | $25.60M |
| Sep 23, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $505.83K | $25.88M |
| Sep 22, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $125.62K | $28.26M |
| Sep 21, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $26.60K | $28.21M |
| Sep 20, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $125.99K | $28.45M |
| Sep 19, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $190.52K | $28.83M |
| Sep 18, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $467.22K | $29.17M |
| Sep 17, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $129.41K | $29.07M |
| Sep 16, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $26.05K | $29.09M |
| Sep 15, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $309.59K | $29.01M |
| Sep 14, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $373.84K | $29.81M |
| Sep 13, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $1.07M | $29.56M |
| Sep 12, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $1.42M | $29.11M |
| Sep 11, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $1.61M | $29.48M |
| Sep 10, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $4.09M | $28.69M |
| Sep 9, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $122.49K | $26.86M |
| Sep 8, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $81.22K | $26.64M |
| Sep 7, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $198.88K | $26.30M |
| Sep 6, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $195.94K | $25.45M |
| Sep 5, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $107.61K | $25.63M |
| Sep 4, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $340.65K | $25.49M |
| Sep 3, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $127.08K | $25.65M |
| Sep 2, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $1.18M | $25.17M |
| Sep 1, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $1.13M | $26.30M |
| Aug 31, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $1.26M | $26.54M |
| Aug 30, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $512.60K | $26.21M |
| Aug 29, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $233.33K | $26.68M |
| Aug 28, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $500.14K | $26.12M |
| Aug 27, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $605.96K | $25.12M |
| Aug 26, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $330.62K | $25.17M |
| Aug 25, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $1.18M | $26.53M |
| Aug 24, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $168.10K | $27.13M |
| Aug 23, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $664.92K | $27.14M |
| Aug 22, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $335.18K | $26.49M |
| Aug 21, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $408.98K | $29.26M |
| Aug 20, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $3.56M | $29.28M |
| Aug 19, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $9.13M | $37.23M |
| Aug 18, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $100.52K | $30.24M |
| Aug 17, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $72.72K | $30.18M |
| Aug 16, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $26.41K | $29.78M |
| Aug 15, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $205.47K | $30.47M |
| Aug 14, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $197.13K | $31.30M |
| Aug 13, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $221.70K | $31.57M |
| Aug 12, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $32.08K | $31.95M |
| Aug 11, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $749.00K | $31.89M |
| Aug 10, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $908.19K | $32.05M |
| Aug 9, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $205.22K | $30.86M |
| Aug 8, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $146.53K | $30.65M |
| Aug 7, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $241.40K | $30.26M |
| Aug 6, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $241.35K | $29.64M |
| Aug 5, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $268.13K | $30.44M |
| Aug 4, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $515.44K | $30.58M |
| Aug 3, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $224.31K | $30.06M |
| Aug 2, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $537.01K | $30.19M |
| Aug 1, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $784.51K | $31.52M |
| Jul 31, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $1.86M | $32.52M |
| Jul 30, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $272.14K | $33.29M |
| Jul 29, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $241.06K | $34.92M |
| Jul 28, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $225.48K | $35.73M |
| Jul 27, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $438.21K | $35.19M |
| Jul 26, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $380.34K | $35.15M |
| Jul 25, 2025 | $0.0436 | $0.0436 | $0.0436 | $0.0436 | $464.50K | $36.15M |
| Jul 24, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $503.51K | $36.64M |
| Jul 23, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $352.14K | $37.60M |
| Jul 22, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $641.22K | $38.34M |
| Jul 21, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | $123.08K | $37.25M |
| Jul 20, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $783.09K | $36.64M |
| Jul 19, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $103.58K | $36.92M |
| Jul 18, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $231.99K | $37.05M |
| Jul 17, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $87.41K | $36.67M |
| Jul 16, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $133.51K | $37.14M |
| Jul 15, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $793.25K | $36.68M |
| Jul 14, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $960.37K | $37.07M |
| Jul 13, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $714.56K | $37.13M |
| Jul 12, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $211.47K | $38.09M |
| Jul 11, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $469.15K | $38.30M |
| Jul 10, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $522.06K | $37.69M |
| Jul 9, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $790.97K | $38.51M |
| Jul 8, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | $467.63K | $37.14M |
| Jul 7, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $395.57K | $37.72M |
| Jul 6, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $809.50K | $37.20M |
| Jul 5, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $3.65M | $37.75M |
| Jul 4, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $5.50M | $39.15M |
| Jul 3, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $405.07K | $36.38M |
| Jul 2, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $313.58K | $35.51M |
| Jul 1, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $276.23K | $36.54M |
| Jun 30, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $250.01K | $37.25M |