時価総額 $2.57T
2.87%
ボリューム24h $188.95B
48.11%
BTC % 54.28%
0.66%
ETH % 10.08%
1.38%
硬貨
34.465
+8
取引所
885
最後の更新
35 秒 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.00040381 | $0.00039432 | $0.00047109 | $0.00047109 | - | $39,085 |
| Apr-04 2026 | $0.00047109 | $0.00047109 | $0.00047109 | $0.00047109 | - | $45,597 |
| Apr-03 2026 | $0.00047109 | $0.00047109 | $0.00048676 | $0.00048676 | - | $45,597 |
| Apr-02 2026 | $0.00048676 | $0.00048676 | $0.00048676 | $0.00048676 | - | $47,113 |
| Apr-01 2026 | $0.00048676 | $0.00048676 | $0.00048676 | $0.00048676 | - | $47,113 |
| Mar-31 2026 | $0.00048676 | $0.00048676 | $0.00049612 | $0.00049612 | - | $47,113 |
| Mar-30 2026 | $0.00049612 | $0.00049155 | $0.00049751 | $0.00049155 | - | $48,019 |
| Mar-29 2026 | $0.00049336 | $0.00049336 | $0.00050765 | $0.00050765 | $5 | $47,752 |
| Mar-28 2026 | $0.00050765 | $0.00050765 | $0.00050765 | $0.00050765 | - | $49,135 |
| Mar-27 2026 | $0.00050765 | $0.00050765 | $0.00050765 | $0.00050765 | - | $49,135 |
| Mar-26 2026 | $0.00050765 | $0.00050765 | $0.00057558 | $0.00057558 | $54 | $49,135 |
| Mar-25 2026 | $0.00057558 | $0.00057558 | $0.00058504 | $0.00057978 | - | $55,710 |
| Mar-24 2026 | $0.00057978 | $0.00057978 | $0.00057978 | $0.00057978 | - | $56,116 |
| Mar-23 2026 | $0.00057978 | $0.00057978 | $0.0006562 | $0.0006562 | - | $56,116 |
| Mar-22 2026 | $0.0006562 | $0.0006562 | $0.0006562 | $0.0006562 | - | $63,513 |