CONX
CONX
Rank #1247
$0.0167
Updated 27 days ago
Market Cap
$14.63M
24h Volume
$34.98K
Avg Volume (90d)
$128.12K
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 |