Cap Marché $2.47T
-5.05%
Volume 24h $179.63B
18.56%
BTC % 50.67%
0.35%
ETH % 15.43%
0.13%
Monnaies
26.833
+42
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de Cogito Protocol (CGV), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| 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 | - |
| Apr-19 2024 | $0.11686 | $0.105773 | $0.117086 | $0.111854 | $226,594 | - |
| Apr-18 2024 | $0.111927 | $0.109686 | $0.117862 | $0.117862 | $449,439 | - |
| Apr-17 2024 | $0.119158 | $0.118256 | $0.124186 | $0.122819 | $301,568 | - |
| Apr-16 2024 | $0.123179 | $0.11705 | $0.123179 | $0.121434 | $231,065 | - |
| Apr-15 2024 | $0.122031 | $0.121671 | $0.138133 | $0.131728 | $244,662 | - |
| Apr-14 2024 | $0.130627 | $0.110977 | $0.130627 | $0.113438 | $426,168 | - |
| Apr-13 2024 | $0.113557 | $0.105364 | $0.137817 | $0.137817 | $582,682 | - |
| Apr-12 2024 | $0.141956 | $0.13716 | $0.159288 | $0.158388 | $503,939 | - |
| Apr-11 2024 | $0.159154 | $0.15846 | $0.173409 | $0.170375 | $586,860 | - |
| Apr-10 2024 | $0.168494 | $0.156556 | $0.168494 | $0.164815 | $515,662 | - |