Market Cap $3.49T
1.07%
Volume 24h $161.70B
-3.32%
BTC % 60.1%
-0.31%
ETH % 8.81%
0.45%
Coins
32.130
+2
Exchanges
885
Last update
0 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 |
|---|---|---|---|---|---|---|
| Jun-14 2025 | $0.00666776 | $0.00666776 | $0.00696888 | $0.00696888 | - | $645,359 |
| Jun-13 2025 | $0.00696888 | $0.00695805 | $0.00805217 | $0.00805217 | - | $674,504 |
| Jun-12 2025 | $0.00805217 | $0.00805217 | $0.00806819 | $0.00806819 | - | $779,354 |
| Jun-11 2025 | $0.00806819 | $0.00806819 | $0.00875779 | $0.00859497 | - | $780,904 |
| Jun-10 2025 | $0.00859497 | $0.00596742 | $0.00937427 | $0.00596742 | $3,213 | $831,890 |
| Jun-09 2025 | $0.00596742 | $0.00596742 | $0.00623115 | $0.00623115 | - | $577,575 |
| Jun-08 2025 | $0.00623115 | $0.00590495 | $0.00623115 | $0.00605849 | - | $603,101 |
| Jun-07 2025 | $0.00618505 | $0.00618505 | $0.00622624 | $0.00622624 | - | $598,639 |
| Jun-06 2025 | $0.00622624 | $0.00596913 | $0.00622624 | $0.00596913 | $184 | $602,626 |
| Jun-05 2025 | $0.00596913 | $0.00596913 | $0.00635909 | $0.00621018 | - | $577,740 |
| Jun-04 2025 | $0.00621018 | $0.0062057 | $0.006439 | $0.00637171 | $123 | $601,071 |
| Jun-03 2025 | $0.00637171 | $0.00627186 | $0.00662063 | $0.00656388 | - | $616,705 |
| Jun-02 2025 | $0.00656388 | $0.006191 | $0.00656388 | $0.0065245 | - | $635,305 |
| Jun-01 2025 | $0.0065245 | $0.0065245 | $0.00655264 | $0.00655264 | - | $631,493 |
| May-31 2025 | $0.00655264 | $0.00655264 | $0.00662066 | $0.00662066 | - | $634,217 |