時価総額 $3.90T
1.63%
ボリューム24h $407.54B
2.37%
BTC % 60.05%
-0.08%
ETH % 9.16%
-1.2%
硬貨
32.392
+15
取引所
885
最後の更新
8 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 |
|---|---|---|---|---|---|---|
| Jul-11 2025 | $0.00563181 | $0.00563181 | $0.00591196 | $0.00591196 | - | $545,092 |
| Jul-10 2025 | $0.00587032 | $0.00585692 | $0.0059339 | $0.00585692 | $115 | $568,176 |
| Jul-09 2025 | $0.00585692 | $0.00584198 | $0.00585692 | $0.00584198 | - | $566,879 |
| Jul-08 2025 | $0.00584198 | $0.00584198 | $0.00599172 | $0.00599172 | $92 | $565,433 |
| Jul-07 2025 | $0.00598889 | $0.00598815 | $0.00609501 | $0.00603828 | - | $579,652 |
| Jul-06 2025 | $0.00603828 | $0.00603524 | $0.00604977 | $0.00604977 | - | $584,433 |
| Jul-05 2025 | $0.00604977 | $0.00604977 | $0.00607786 | $0.00605204 | - | $585,545 |
| Jul-04 2025 | $0.00605204 | $0.00605204 | $0.00611277 | $0.0060985 | - | $585,765 |
| Jul-03 2025 | $0.0060985 | $0.00589224 | $0.0060985 | $0.00589224 | - | $590,262 |
| Jul-02 2025 | $0.00589224 | $0.00577584 | $0.00589224 | $0.00577584 | - | $570,298 |
| Jul-01 2025 | $0.00577584 | $0.00577584 | $0.0059097 | $0.00589314 | - | $559,032 |
| Jun-30 2025 | $0.00589314 | $0.00584386 | $0.0059144 | $0.00584386 | - | $570,385 |
| Jun-29 2025 | $0.00584386 | $0.00570642 | $0.00609019 | $0.00603764 | - | $565,616 |
| Jun-28 2025 | $0.00603764 | $0.00602174 | $0.00607136 | $0.00607136 | - | $584,371 |
| Jun-27 2025 | $0.00607136 | $0.00601555 | $0.00607136 | $0.00601555 | - | $587,635 |