Market Cap $2.28T
0.94%
Volume 24h $139.14B
10.81%
BTC % 52.15%
-0.57%
ETH % 13.72%
-0.94%
Coins
28.556
+26
Exchanges
885
Last update
1 minute ago
Cogito Protocol (CGV) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2024 | $0.033422 | $0.032804 | $0.034085 | $0.033519 | $25,344 | $3,234,923 |
| Aug-19 2024 | $0.033406 | $0.032686 | $0.033543 | $0.033543 | $15,464 | $3,233,346 |
| Aug-18 2024 | $0.033543 | $0.032877 | $0.034088 | $0.033195 | $10,085 | $3,246,606 |
| Aug-17 2024 | $0.033171 | $0.032012 | $0.033984 | $0.032157 | $42,174 | $3,210,628 |
| Aug-16 2024 | $0.032159 | $0.031489 | $0.032512 | $0.032335 | $33,101 | $3,112,610 |
| Aug-15 2024 | $0.032101 | $0.032101 | $0.035035 | $0.035035 | $127,966 | $3,107,014 |
| Aug-14 2024 | $0.034738 | $0.034738 | $0.039241 | $0.038353 | $69,252 | $3,362,259 |
| Aug-13 2024 | $0.038284 | $0.037392 | $0.038656 | $0.037425 | $32,160 | $3,705,491 |
| Aug-12 2024 | $0.03737 | $0.035251 | $0.037448 | $0.035788 | $33,221 | $3,617,020 |
| Aug-11 2024 | $0.035541 | $0.035488 | $0.036884 | $0.036365 | $34,937 | $3,439,982 |
| Aug-10 2024 | $0.036365 | $0.034921 | $0.036602 | $0.035307 | $58,632 | $3,519,776 |
| Aug-09 2024 | $0.035423 | $0.034872 | $0.037292 | $0.037292 | $61,765 | $3,428,543 |
| Aug-08 2024 | $0.037677 | $0.034594 | $0.037677 | $0.034764 | $55,554 | $3,646,718 |
| Aug-07 2024 | $0.034784 | $0.034784 | $0.03747 | $0.036913 | $54,604 | $3,366,765 |
| Aug-06 2024 | $0.037162 | $0.036934 | $0.040423 | $0.037652 | $168,924 | $3,596,882 |