時価総額 $3.28T
-1.86%
ボリューム24h $311.23B
-56.52%
BTC % 54.6%
0.05%
ETH % 10.89%
-1.01%
硬貨
33.681
+2
取引所
885
最後の更新
48 秒 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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.194249 | $0.150674 | $0.268499 | $0.268499 | $13,000 | - |
| Nov-17 2025 | $0.26958 | $0.251018 | $0.409599 | $0.409599 | $12,624 | - |
| Nov-16 2025 | $0.418858 | $0.418858 | $0.864038 | $0.864038 | $21,969 | - |
| Nov-15 2025 | $0.796489 | $0.395844 | $1.2703 | $1.2699 | $61,158 | - |
| Nov-14 2025 | $1.2708 | $1.1783 | $1.3783 | $1.3783 | $64,302 | - |
| Nov-13 2025 | $1.4213 | $1.3796 | $1.5803 | $1.5548 | $76,873 | - |
| Nov-12 2025 | $1.5534 | $1.4029 | $1.5651 | $1.5203 | $139,975 | - |
| Nov-11 2025 | $1.5170 | $1.5007 | $1.5882 | $1.5882 | $62,669 | - |
| Nov-10 2025 | $1.5231 | $1.5109 | $1.9861 | $1.9861 | $98,452 | - |
| Nov-09 2025 | $2.0817 | $2.0817 | $2.2693 | $2.2693 | $266,155 | - |
| Nov-08 2025 | $2.2570 | $2.2335 | $2.3265 | $2.3265 | $150,688 | - |
| Nov-07 2025 | $2.2932 | $2.2409 | $2.3483 | $2.3248 | $232,470 | - |
| Nov-06 2025 | $2.2627 | $2.2625 | $2.5537 | $2.5455 | $246,311 | - |
| Nov-05 2025 | $2.5514 | $2.4772 | $2.6736 | $2.6736 | $391,390 | - |
| Nov-04 2025 | $2.6067 | $2.5643 | $2.6288 | $2.6019 | $271,579 | - |