Market Cap $2.57T
2.65%
Volume 24h $185.72B
46.97%
BTC % 54.27%
0.64%
ETH % 10.04%
1.09%
Coins
34.465
+8
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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.00040381 | $0.00039432 | $0.00047109 | $0.00047109 | - | $39,085 |
| Apr-04 2026 | $0.00047109 | $0.00047109 | $0.00047109 | $0.00047109 | - | $45,597 |
| Apr-03 2026 | $0.00047109 | $0.00047109 | $0.00048676 | $0.00048676 | - | $45,597 |
| Apr-02 2026 | $0.00048676 | $0.00048676 | $0.00048676 | $0.00048676 | - | $47,113 |
| Apr-01 2026 | $0.00048676 | $0.00048676 | $0.00048676 | $0.00048676 | - | $47,113 |
| Mar-31 2026 | $0.00048676 | $0.00048676 | $0.00049612 | $0.00049612 | - | $47,113 |
| Mar-30 2026 | $0.00049612 | $0.00049155 | $0.00049751 | $0.00049155 | - | $48,019 |
| Mar-29 2026 | $0.00049336 | $0.00049336 | $0.00050765 | $0.00050765 | $5 | $47,752 |
| Mar-28 2026 | $0.00050765 | $0.00050765 | $0.00050765 | $0.00050765 | - | $49,135 |
| Mar-27 2026 | $0.00050765 | $0.00050765 | $0.00050765 | $0.00050765 | - | $49,135 |
| Mar-26 2026 | $0.00050765 | $0.00050765 | $0.00057558 | $0.00057558 | $54 | $49,135 |
| Mar-25 2026 | $0.00057558 | $0.00057558 | $0.00058504 | $0.00057978 | - | $55,710 |
| Mar-24 2026 | $0.00057978 | $0.00057978 | $0.00057978 | $0.00057978 | - | $56,116 |
| Mar-23 2026 | $0.00057978 | $0.00057978 | $0.0006562 | $0.0006562 | - | $56,116 |
| Mar-22 2026 | $0.0006562 | $0.0006562 | $0.0006562 | $0.0006562 | - | $63,513 |