時価総額 $2.23T
0.29%
ボリューム24h $94.13B
-31.38%
BTC % 53.06%
0.17%
ETH % 13.02%
-0.23%
硬貨
28.741
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-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 |
| Sep-04 2024 | $0.031564 | $0.030993 | $0.031808 | $0.03147 | $33,773 | $3,055,023 |
| Sep-03 2024 | $0.031522 | $0.031522 | $0.03352 | $0.033423 | $23,972 | $3,051,006 |
| Sep-02 2024 | $0.033295 | $0.032881 | $0.033708 | $0.033404 | $25,135 | $3,222,571 |
| Sep-01 2024 | $0.033514 | $0.033508 | $0.034431 | $0.034431 | $17,699 | $3,243,826 |
| Aug-31 2024 | $0.034411 | $0.03408 | $0.034731 | $0.03408 | $16,390 | $3,330,601 |
| Aug-30 2024 | $0.034102 | $0.034102 | $0.035234 | $0.035234 | $27,308 | $3,300,710 |