Market Cap $3.57T
0.67%
Volume 24h $234.32B
-16.99%
BTC % 59.53%
0.3%
ETH % 8.6%
-0.46%
Coins
31.899
+19
Exchanges
885
Last update
28 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 |
|---|---|---|---|---|---|---|
| May-19 2025 | $0.00670389 | $0.00625962 | $0.00670389 | $0.00629654 | - | $648,856 |
| May-18 2025 | $0.00629654 | $0.00629654 | $0.00641732 | $0.00633613 | - | $609,430 |
| May-17 2025 | $0.00633613 | $0.00633613 | $0.00666944 | $0.00666944 | - | $613,262 |
| May-16 2025 | $0.00666944 | $0.00652844 | $0.0068247 | $0.00678058 | - | $645,522 |
| May-15 2025 | $0.00678058 | $0.00658287 | $0.0072331 | $0.00658287 | $826 | $656,279 |
| May-14 2025 | $0.00658287 | $0.00648623 | $0.00692022 | $0.00692022 | - | $637,143 |
| May-13 2025 | $0.00693335 | $0.00657387 | $0.00693335 | $0.00677364 | - | $671,065 |
| May-12 2025 | $0.00679916 | $0.00635801 | $0.00785247 | $0.00776696 | $2,863 | $658,077 |
| May-11 2025 | $0.00776696 | $0.0058931 | $0.010301 | $0.00888355 | $5,066 | $751,748 |
| May-10 2025 | $0.00888355 | $0.00682632 | $0.018035 | $0.00682632 | $10,631 | $859,821 |
| May-09 2025 | $0.00682632 | $0.00682632 | $0.00703572 | $0.00703572 | - | $660,706 |
| May-08 2025 | $0.00692146 | $0.00672455 | $0.00692146 | $0.00691635 | $187 | $669,915 |
| May-07 2025 | $0.00691635 | $0.00691635 | $0.00701123 | $0.00700297 | - | $669,420 |
| May-06 2025 | $0.00691867 | $0.00664552 | $0.00694547 | $0.00667694 | - | $669,644 |
| May-05 2025 | $0.00667694 | $0.00650335 | $0.00673073 | $0.00672498 | - | $646,248 |