Market Cap $4.13T
0.65%
Volume 24h $334.66B
-10.51%
BTC % 54.83%
-0.47%
ETH % 12.52%
1.11%
Coins
32.836
+22
Exchanges
885
Last update
1 minute 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-20 2025 | $0.00507921 | $0.00497004 | $0.00513182 | $0.00513182 | - | $491,607 |
| Aug-19 2025 | $0.00513182 | $0.00513182 | $0.00525422 | $0.00525422 | $104 | $496,699 |
| Aug-18 2025 | $0.00525422 | $0.00512297 | $0.00530155 | $0.00530155 | - | $508,546 |
| Aug-17 2025 | $0.00530155 | $0.00507596 | $0.00534762 | $0.00507596 | $612 | $513,126 |
| Aug-16 2025 | $0.00507596 | $0.00507596 | $0.00520157 | $0.00517229 | $178 | $491,292 |
| Aug-15 2025 | $0.00517229 | $0.00517229 | $0.00532999 | $0.00530099 | - | $500,615 |
| Aug-14 2025 | $0.00530099 | $0.00530099 | $0.0056593 | $0.00562021 | $245 | $513,072 |
| Aug-13 2025 | $0.00553666 | $0.00553666 | $0.00575762 | $0.00573573 | - | $535,882 |
| Aug-12 2025 | $0.00573573 | $0.00547285 | $0.00573573 | $0.00547285 | - | $555,150 |
| Aug-11 2025 | $0.00547285 | $0.00546918 | $0.00574774 | $0.00564548 | $223 | $529,706 |
| Aug-10 2025 | $0.00565291 | $0.00565291 | $0.00565291 | $0.00565291 | - | $547,134 |
| Aug-09 2025 | $0.00565291 | $0.00562029 | $0.00568312 | $0.00562029 | - | $547,134 |
| Aug-08 2025 | $0.00562029 | $0.00552849 | $0.00566629 | $0.00563998 | - | $543,977 |
| Aug-07 2025 | $0.00563998 | $0.00542632 | $0.00563998 | $0.00547883 | - | $545,882 |
| Aug-06 2025 | $0.00547883 | $0.00547883 | $0.00552542 | $0.00549026 | - | $530,285 |