Cap Mercado $2.56T
3.55%
Volumen 24h $95.67B
-16.83%
BTC % 49.33%
-2.81%
ETH % 14.74%
-2.44%
Monedas
26.968
+2
Exchanges
885
Ultima actualización
31 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 |
|---|---|---|---|---|---|---|
| May-04 2024 | $0.095267 | $0.09417 | $0.096299 | $0.09565 | $90,516 | $9,220,764 |
| May-03 2024 | $0.095598 | $0.089766 | $0.097296 | $0.090866 | $232,422 | $9,252,782 |
| May-02 2024 | $0.090466 | $0.086298 | $0.090491 | $0.087397 | $143,361 | $13,725,454 |
| May-01 2024 | $0.086986 | $0.081844 | $0.086986 | $0.086739 | $149,307 | $8,224,156 |
| Apr-30 2024 | $0.08677 | $0.086082 | $0.092722 | $0.092016 | $105,989 | $8,203,739 |
| Apr-29 2024 | $0.092249 | $0.090399 | $0.096507 | $0.096441 | $99,274 | $8,721,788 |
| Apr-28 2024 | $0.096541 | $0.096541 | $0.106057 | $0.102296 | $246,694 | - |
| Apr-27 2024 | $0.100162 | $0.089192 | $0.100201 | $0.099378 | $308,295 | - |
| Apr-26 2024 | $0.099326 | $0.093753 | $0.102705 | $0.102705 | $190,545 | - |
| Apr-25 2024 | $0.102811 | $0.102661 | $0.107635 | $0.1073 | $131,429 | - |
| Apr-24 2024 | $0.107359 | $0.106474 | $0.114787 | $0.110188 | $219,829 | - |
| Apr-23 2024 | $0.111228 | $0.111228 | $0.120155 | $0.119172 | $139,257 | - |
| Apr-22 2024 | $0.119678 | $0.117912 | $0.126569 | $0.125692 | $358,654 | - |
| Apr-21 2024 | $0.126369 | $0.126328 | $0.132142 | $0.130304 | $282,143 | - |
| Apr-20 2024 | $0.137444 | $0.114559 | $0.147544 | $0.116341 | $547,438 | - |