時価総額 $3.41T
3.06%
ボリューム24h $297.18B
18.51%
BTC % 54.5%
-0.27%
ETH % 11.89%
4.03%
硬貨
33.786
+13
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-09 2025 | $0.024601 | $0.022 | $0.0271 | $0.025504 | $8,283 | - |
| Dec-08 2025 | $0.025504 | $0.024297 | $0.026302 | $0.025109 | $8,092 | - |
| Dec-07 2025 | $0.025206 | $0.021707 | $0.026912 | $0.022305 | $7,348 | - |
| Dec-06 2025 | $0.022307 | $0.021405 | $0.032811 | $0.032811 | $14,136 | - |
| Dec-05 2025 | $0.032709 | $0.030807 | $0.03811 | $0.033406 | $10,204 | - |
| Dec-04 2025 | $0.033308 | $0.028801 | $0.036713 | $0.034215 | $8,598 | - |
| Dec-03 2025 | $0.034107 | $0.032807 | $0.036603 | $0.035713 | $11,390 | - |
| Dec-02 2025 | $0.037617 | $0.023898 | $0.041423 | $0.025697 | $9,723 | - |
| Dec-01 2025 | $0.024915 | $0.020897 | $0.036591 | $0.024411 | $10,214 | - |
| Nov-30 2025 | $0.025803 | $0.023201 | $0.035104 | $0.031912 | $7,808 | - |
| Nov-29 2025 | $0.032312 | $0.032307 | $0.037112 | $0.036107 | $8,994 | - |
| Nov-28 2025 | $0.036013 | $0.033999 | $0.06639 | $0.059999 | $19,781 | - |
| Nov-27 2025 | $0.065694 | $0.050292 | $0.065694 | $0.053399 | $51,846 | - |
| Nov-26 2025 | $0.054705 | $0.030723 | $0.064095 | $0.031125 | $66,582 | - |
| Nov-25 2025 | $0.039321 | $0.039321 | $0.082383 | $0.082383 | $46,992 | - |