Market Cap $2.44T
3.79%
Volume 24h $172.16B
23.9%
BTC % 52.83%
0.13%
ETH % 13.03%
-0.99%
Coins
28.893
+15
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.036938 | $0.033817 | $0.037206 | $0.03426 | $100,335 | $3,575,207 |
| Sep-25 2024 | $0.035505 | $0.035505 | $0.036939 | $0.036755 | $35,976 | $3,436,458 |
| Sep-24 2024 | $0.036758 | $0.035658 | $0.038465 | $0.035658 | $107,888 | $3,557,736 |
| Sep-23 2024 | $0.035832 | $0.032014 | $0.036394 | $0.03211 | $57,174 | $3,468,190 |
| Sep-22 2024 | $0.031717 | $0.031709 | $0.033659 | $0.033439 | $31,232 | $3,069,903 |
| Sep-21 2024 | $0.033021 | $0.032461 | $0.033912 | $0.033378 | $38,596 | $3,196,124 |
| Sep-20 2024 | $0.033404 | $0.03165 | $0.0346 | $0.031971 | $103,967 | $3,233,164 |
| Sep-19 2024 | $0.031984 | $0.029802 | $0.032473 | $0.029802 | $53,629 | $3,095,712 |
| Sep-18 2024 | $0.029924 | $0.029469 | $0.030019 | $0.029935 | $13,859 | $2,896,362 |
| Sep-17 2024 | $0.029898 | $0.028154 | $0.030358 | $0.028454 | $38,007 | $2,893,809 |
| Sep-16 2024 | $0.028564 | $0.028032 | $0.029357 | $0.029263 | $22,156 | $2,764,656 |
| Sep-15 2024 | $0.029217 | $0.029189 | $0.029631 | $0.029441 | $16,030 | $2,827,916 |
| Sep-14 2024 | $0.029395 | $0.02879 | $0.029405 | $0.029003 | $21,973 | $2,845,128 |
| Sep-13 2024 | $0.029001 | $0.02891 | $0.029789 | $0.029012 | $46,404 | $2,807,029 |
| Sep-12 2024 | $0.029068 | $0.028294 | $0.029345 | $0.028294 | $30,797 | $2,813,491 |