時価総額 $3.20T
1.04%
ボリューム24h $171.44B
-16.66%
BTC % 55.1%
0.3%
ETH % 11.18%
-0.08%
硬貨
33.888
+10
取引所
885
最後の更新
2 分 前
CogniToken (COG) 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 |
|---|---|---|---|---|---|---|
| Dec-30 2025 | $0.012886 | $0.012886 | $0.013898 | $0.01389 | $4,306 | - |
| Dec-29 2025 | $0.013883 | $0.013086 | $0.015381 | $0.013088 | $11,785 | - |
| Dec-28 2025 | $0.013091 | $0.012788 | $0.01339 | $0.01339 | $4,169 | - |
| Dec-27 2025 | $0.01339 | $0.01339 | $0.017685 | $0.017685 | $5,710 | - |
| Dec-26 2025 | $0.015687 | $0.015384 | $0.016789 | $0.016789 | $8,285 | - |
| Dec-25 2025 | $0.017291 | $0.017287 | $0.017593 | $0.017587 | $4,931 | - |
| Dec-24 2025 | $0.017588 | $0.016088 | $0.017593 | $0.016089 | $6,090 | - |
| Dec-23 2025 | $0.016093 | $0.015087 | $0.017593 | $0.015091 | $5,166 | - |
| Dec-22 2025 | $0.015091 | $0.014193 | $0.015798 | $0.015796 | $3,475 | - |
| Dec-21 2025 | $0.015795 | $0.015795 | $0.018595 | $0.017693 | $2,479 | - |
| Dec-20 2025 | $0.017694 | $0.016592 | $0.021191 | $0.020987 | $4,969 | - |
| Dec-19 2025 | $0.020988 | $0.020287 | $0.021792 | $0.021586 | $6,604 | - |
| Dec-18 2025 | $0.021687 | $0.021492 | $0.022104 | $0.021592 | $6,570 | - |
| Dec-17 2025 | $0.021592 | $0.021397 | $0.024605 | $0.024596 | $8,215 | - |
| Dec-16 2025 | $0.024597 | $0.023593 | $0.024997 | $0.024997 | $7,590 | - |