時価総額 $4.25T
0.67%
ボリューム24h $300.44B
-1.47%
BTC % 53.59%
-0.11%
ETH % 12.54%
0.31%
硬貨
33.120
+17
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.182716 | $0.181349 | $0.191523 | $0.191523 | $127,158 | - |
| Sep-09 2025 | $0.180193 | $0.17189 | $0.201281 | $0.201281 | $104,913 | - |
| Sep-08 2025 | $0.201396 | $0.198808 | $0.202205 | $0.198808 | $194,373 | - |
| Sep-07 2025 | $0.201193 | $0.199723 | $0.202722 | $0.202054 | $158,699 | - |
| Sep-06 2025 | $0.202156 | $0.199565 | $0.208096 | $0.204693 | $211,303 | - |
| Sep-05 2025 | $0.202415 | $0.199538 | $0.211605 | $0.211605 | $194,227 | - |
| Sep-04 2025 | $0.202633 | $0.202134 | $0.222509 | $0.221901 | $191,345 | - |
| Sep-03 2025 | $0.220218 | $0.210883 | $0.234515 | $0.234515 | $99,873 | - |
| Sep-02 2025 | $0.221792 | $0.220141 | $0.238603 | $0.23438 | $146,359 | - |
| Sep-01 2025 | $0.228299 | $0.226913 | $0.241003 | $0.241003 | $151,245 | - |
| Aug-31 2025 | $0.225936 | $0.225113 | $0.245936 | $0.232676 | $148,232 | - |
| Aug-30 2025 | $0.248717 | $0.238518 | $0.261819 | $0.261819 | $167,899 | - |
| Aug-29 2025 | $0.254867 | $0.250205 | $0.266917 | $0.266917 | $143,463 | - |
| Aug-28 2025 | $0.277888 | $0.262991 | $0.277888 | $0.26564 | $183,315 | - |