時価総額 $2.34T
1.43%
ボリューム24h $164.86B
-9.79%
BTC % 53.22%
-0.88%
ETH % 13.19%
2.95%
硬貨
28.815
+11
取引所
885
最後の更新
1 分 前
Cogito Protocol (CGV) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Sep-19 2024 | $0.031984 | $0.029802 | $0.032473 | $0.029802 | $53,629 | $3,095,712 |
| Sep-18 2024 | $0.029924 | $0.029469 | $0.030019 | $0.029935 | $13,859 | $2,896,362 |
| Sep-17 2024 | $0.029898 | $0.028154 | $0.030358 | $0.028454 | $38,007 | $2,893,809 |
| Sep-16 2024 | $0.028564 | $0.028032 | $0.029357 | $0.029263 | $22,156 | $2,764,656 |
| Sep-15 2024 | $0.029217 | $0.029189 | $0.029631 | $0.029441 | $16,030 | $2,827,916 |
| Sep-14 2024 | $0.029395 | $0.02879 | $0.029405 | $0.029003 | $21,973 | $2,845,128 |
| Sep-13 2024 | $0.029001 | $0.02891 | $0.029789 | $0.029012 | $46,404 | $2,807,029 |
| Sep-12 2024 | $0.029068 | $0.028294 | $0.029345 | $0.028294 | $30,797 | $2,813,491 |
| Sep-11 2024 | $0.02819 | $0.027967 | $0.029075 | $0.029075 | $13,143 | $2,728,516 |
| Sep-10 2024 | $0.028783 | $0.028363 | $0.029456 | $0.029304 | $25,118 | $2,785,887 |
| Sep-09 2024 | $0.029159 | $0.028917 | $0.029788 | $0.028917 | $23,733 | $2,822,243 |
| Sep-08 2024 | $0.028727 | $0.02845 | $0.02959 | $0.029373 | $10,960 | $2,780,463 |
| Sep-07 2024 | $0.029373 | $0.028239 | $0.029373 | $0.028291 | $22,235 | $2,842,978 |
| Sep-06 2024 | $0.028356 | $0.028085 | $0.029203 | $0.029138 | $69,789 | $2,744,546 |
| Sep-05 2024 | $0.029237 | $0.029137 | $0.03155 | $0.031544 | $35,960 | $2,829,829 |