Market Cap $2.49T
0.64%
Volume 24h $125.71B
-23.22%
BTC % 54.05%
-0.01%
ETH % 12.73%
-0.07%
Coins
29.183
+5
Exchanges
885
Last update
21 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-18 2024 | $0.032062 | $0.031642 | $0.034427 | $0.034393 | $196,016 | $3,103,286 |
| Oct-17 2024 | $0.034402 | $0.034141 | $0.036205 | $0.03574 | $95,759 | $3,329,758 |
| Oct-16 2024 | $0.036114 | $0.035558 | $0.042746 | $0.042746 | $259,777 | $3,495,491 |
| Oct-15 2024 | $0.043089 | $0.042644 | $0.04842 | $0.045603 | $338,723 | $4,170,560 |
| Oct-14 2024 | $0.044434 | $0.040786 | $0.046898 | $0.043381 | $227,783 | $4,300,703 |
| Oct-13 2024 | $0.043381 | $0.042086 | $0.04363 | $0.042809 | $42,672 | $4,198,826 |
| Oct-12 2024 | $0.04265 | $0.042165 | $0.042938 | $0.042442 | $34,201 | $4,128,072 |
| Oct-11 2024 | $0.042398 | $0.040419 | $0.042906 | $0.040419 | $68,081 | $4,103,644 |
| Oct-10 2024 | $0.040493 | $0.040035 | $0.041338 | $0.040826 | $39,016 | $3,919,245 |
| Oct-09 2024 | $0.040795 | $0.040795 | $0.043249 | $0.043092 | $48,301 | $3,948,478 |
| Oct-08 2024 | $0.043094 | $0.038512 | $0.0432 | $0.038618 | $186,762 | $4,171,045 |
| Oct-07 2024 | $0.03871 | $0.037974 | $0.039503 | $0.037974 | $60,143 | $3,746,736 |
| Oct-06 2024 | $0.037879 | $0.037001 | $0.038197 | $0.037036 | $22,107 | $3,666,267 |
| Oct-05 2024 | $0.037023 | $0.036567 | $0.037571 | $0.036924 | $13,323 | $3,583,441 |
| Oct-04 2024 | $0.03696 | $0.036215 | $0.037297 | $0.036769 | $59,544 | $3,577,312 |