Market Cap $2.57T
-0.89%
Volume 24h $147.26B
20.16%
BTC % 51.77%
0.01%
ETH % 15.12%
-0.13%
Coins
28.271
+10
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 |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.061032 | $0.060352 | $0.061378 | $0.06042 | $28,104 | $5,907,171 |
| Jul-26 2024 | $0.060418 | $0.059921 | $0.061132 | $0.060593 | $25,488 | $5,847,823 |
| Jul-25 2024 | $0.060547 | $0.059986 | $0.061418 | $0.061418 | $45,150 | $5,860,250 |
| Jul-24 2024 | $0.061498 | $0.061498 | $0.065397 | $0.065179 | $48,488 | $5,952,315 |
| Jul-23 2024 | $0.064667 | $0.064667 | $0.066917 | $0.066184 | $63,981 | $6,259,033 |
| Jul-22 2024 | $0.066274 | $0.066274 | $0.074823 | $0.07365 | $171,423 | $6,414,599 |
| Jul-21 2024 | $0.073603 | $0.072018 | $0.073603 | $0.072505 | $78,323 | $7,123,910 |
| Jul-20 2024 | $0.0725 | $0.070423 | $0.072687 | $0.070693 | $73,075 | $7,017,185 |
| Jul-19 2024 | $0.070495 | $0.063845 | $0.070495 | $0.063845 | $127,182 | $6,823,071 |
| Jul-18 2024 | $0.06384 | $0.063451 | $0.064458 | $0.063784 | $68,465 | $6,179,022 |
| Jul-17 2024 | $0.064347 | $0.064347 | $0.06916 | $0.067401 | $145,503 | $6,228,069 |
| Jul-16 2024 | $0.066792 | $0.063004 | $0.066817 | $0.063083 | $108,494 | $6,464,718 |
| Jul-15 2024 | $0.062892 | $0.056568 | $0.062892 | $0.056568 | $101,502 | $6,087,192 |
| Jul-14 2024 | $0.056522 | $0.054808 | $0.056522 | $0.054826 | $42,268 | $5,470,655 |
| Jul-13 2024 | $0.054901 | $0.052933 | $0.055072 | $0.052933 | $92,779 | $5,313,836 |