時価総額 $4.17T
3.16%
ボリューム24h $271.47B
38.89%
BTC % 54.98%
-0.38%
ETH % 12.17%
2.95%
硬貨
33.518
+1
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.0027135 | $0.00268533 | $0.00277563 | $0.00268533 | - | $262,635 |
| Oct-25 2025 | $0.00268533 | $0.00252189 | $0.00268533 | $0.00252189 | - | $259,908 |
| Oct-24 2025 | $0.00252189 | $0.00252189 | $0.00262127 | $0.00261094 | $29 | $244,089 |
| Oct-23 2025 | $0.00261094 | $0.00256078 | $0.00261094 | $0.00256078 | - | $252,708 |
| Oct-22 2025 | $0.00256078 | $0.00256078 | $0.00268 | $0.00268 | - | $247,854 |
| Oct-21 2025 | $0.00268 | $0.00256 | $0.00268 | $0.0026497 | - | $259,393 |
| Oct-20 2025 | $0.0026497 | $0.0026497 | $0.00274157 | $0.00274157 | - | $256,459 |
| Oct-19 2025 | $0.00274157 | $0.00269571 | $0.0028597 | $0.00269571 | - | $265,352 |
| Oct-18 2025 | $0.00269571 | $0.00263434 | $0.00269571 | $0.00263434 | - | $260,913 |
| Oct-17 2025 | $0.00253883 | $0.00253883 | $0.00280991 | $0.00280991 | - | $245,729 |
| Oct-16 2025 | $0.00280991 | $0.00274142 | $0.00282927 | $0.00282927 | - | $271,966 |
| Oct-15 2025 | $0.00282927 | $0.00282927 | $0.00329572 | $0.00329572 | - | $273,839 |
| Oct-14 2025 | $0.00329572 | $0.00329572 | $0.00344024 | $0.00344024 | - | $318,987 |
| Oct-13 2025 | $0.00344024 | $0.00344024 | $0.00353606 | $0.00353606 | - | $332,974 |
| Oct-12 2025 | $0.00353606 | $0.00307787 | $0.00353606 | $0.0031694 | - | $342,248 |