時価総額 $2.46T
4.32%
ボリューム24h $187.57B
-8.26%
BTC % 53.68%
0.22%
ETH % 9.61%
3.01%
硬貨
34.267
+11
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.0009717 | $0.00095587 | $0.00107271 | $0.00107271 | - | $94,050 |
| Feb-23 2026 | $0.00107271 | $0.00107271 | $0.00107271 | $0.00107271 | - | $103,826 |
| Feb-22 2026 | $0.00107271 | $0.00107271 | $0.0011038 | $0.0011038 | - | $103,826 |
| Feb-21 2026 | $0.0011038 | $0.00107848 | $0.0011038 | $0.00107848 | - | $106,835 |
| Feb-20 2026 | $0.00107848 | $0.00106502 | $0.00107848 | $0.00106502 | - | $104,384 |
| Feb-19 2026 | $0.00106502 | $0.00106502 | $0.00111895 | $0.00111895 | - | $103,082 |
| Feb-18 2026 | $0.00111895 | $0.00111895 | $0.00111895 | $0.00111895 | - | $108,301 |
| Feb-17 2026 | $0.00111895 | $0.00111895 | $0.00113673 | $0.00113673 | - | $108,301 |
| Feb-16 2026 | $0.00113705 | $0.00113705 | $0.00113705 | $0.00113705 | - | $110,054 |
| Feb-15 2026 | $0.00119233 | $0.00109034 | $0.00119233 | $0.00109034 | - | $115,404 |
| Feb-14 2026 | $0.00109034 | $0.00104437 | $0.00109034 | $0.00104437 | - | $105,533 |
| Feb-13 2026 | $0.00104437 | $0.00104437 | $0.00105074 | $0.00105074 | - | $101,083 |
| Feb-12 2026 | $0.00105074 | $0.00104788 | $0.00105074 | $0.00104788 | - | $101,700 |
| Feb-11 2026 | $0.00104788 | $0.00104446 | $0.00113794 | $0.00113794 | - | $101,423 |
| Feb-10 2026 | $0.00113794 | $0.00109821 | $0.00113794 | $0.00109821 | - | $110,140 |