Cap Mercado $4.25T
0.65%
Volumen 24h $292.80B
-6.02%
BTC % 53.59%
-0.13%
ETH % 12.55%
0.55%
Monedas
33.120
+17
Exchanges
885
Ultima actualización
28 Segundos atrás
Precios Históricos de Cogito Protocol (CGV), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00471322 | $0.00466582 | $0.00476334 | $0.00469421 | - | $456,183 |
| Sep-09 2025 | $0.00469421 | $0.00463259 | $0.00469421 | $0.00465748 | $60 | $454,344 |
| Sep-08 2025 | $0.00465748 | $0.00462259 | $0.00466654 | $0.00462289 | - | $450,789 |
| Sep-07 2025 | $0.00462289 | $0.00462289 | $0.00473919 | $0.00466052 | - | $447,440 |
| Sep-06 2025 | $0.00466052 | $0.00461616 | $0.00469438 | $0.00463757 | - | $451,082 |
| Sep-05 2025 | $0.00463757 | $0.00448027 | $0.00490865 | $0.00489791 | - | $448,862 |
| Sep-04 2025 | $0.00489791 | $0.00489498 | $0.0049645 | $0.0049645 | - | $474,059 |
| Sep-03 2025 | $0.0049645 | $0.0049645 | $0.00505104 | $0.00505104 | - | $480,505 |
| Sep-02 2025 | $0.00505104 | $0.00496624 | $0.00505104 | $0.00496624 | - | $488,880 |
| Sep-01 2025 | $0.00496624 | $0.00496624 | $0.00522005 | $0.00522005 | - | $480,673 |
| Aug-31 2025 | $0.00522005 | $0.00522005 | $0.0053498 | $0.00529888 | - | $505,238 |
| Aug-30 2025 | $0.00529888 | $0.00487048 | $0.00555041 | $0.00487048 | - | $512,868 |
| Aug-29 2025 | $0.00487048 | $0.00487048 | $0.00491342 | $0.00491342 | - | $471,405 |
| Aug-28 2025 | $0.00491342 | $0.00484911 | $0.00492638 | $0.00492638 | - | $475,560 |
| Aug-27 2025 | $0.00492638 | $0.0049066 | $0.00505315 | $0.00505315 | - | $476,814 |