Market Cap $2.26T
-0.11%
Volume 24h $112.33B
-68.79%
BTC % 52.71%
-0.19%
ETH % 13.87%
-0.79%
Coins
28.429
+6
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug-05 2024 | $0.037552 | $0.030773 | $0.047205 | $0.047205 | $493,381 | $3,634,622 |
| Aug-04 2024 | $0.047668 | $0.046765 | $0.052902 | $0.052635 | $88,706 | $4,613,737 |
| Aug-03 2024 | $0.052584 | $0.051001 | $0.053282 | $0.05208 | $95,535 | $5,089,518 |
| Aug-02 2024 | $0.051758 | $0.051758 | $0.056181 | $0.056181 | $38,929 | $5,009,611 |
| Aug-01 2024 | $0.056209 | $0.055142 | $0.059171 | $0.059155 | $55,316 | $5,440,430 |
| Jul-31 2024 | $0.058191 | $0.058029 | $0.059529 | $0.059529 | $69,428 | $5,632,257 |
| Jul-30 2024 | $0.059125 | $0.057007 | $0.059125 | $0.057551 | $39,525 | $5,722,603 |
| Jul-29 2024 | $0.057567 | $0.056859 | $0.060161 | $0.059429 | $51,043 | $5,571,815 |
| Jul-28 2024 | $0.059372 | $0.059025 | $0.061004 | $0.061002 | $44,848 | $5,746,573 |
| 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 |