시가총액 $2.23T
0.57%
볼륨 24시간 $74.57B
-59.1%
BTC % 52.65%
-0.09%
ETH % 14.06%
-0.28%
코인
28.492
+4
거래소
885
마지막 업데이트
1 분 전에
Cogito Protocol (CGV) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-17 2024 | $0.033171 | $0.032012 | $0.033984 | $0.032157 | $42,174 | $3,210,628 |
| Aug-16 2024 | $0.032159 | $0.031489 | $0.032512 | $0.032335 | $33,101 | $3,112,610 |
| Aug-15 2024 | $0.032101 | $0.032101 | $0.035035 | $0.035035 | $127,966 | $3,107,014 |
| Aug-14 2024 | $0.034738 | $0.034738 | $0.039241 | $0.038353 | $69,252 | $3,362,259 |
| Aug-13 2024 | $0.038284 | $0.037392 | $0.038656 | $0.037425 | $32,160 | $3,705,491 |
| Aug-12 2024 | $0.03737 | $0.035251 | $0.037448 | $0.035788 | $33,221 | $3,617,020 |
| Aug-11 2024 | $0.035541 | $0.035488 | $0.036884 | $0.036365 | $34,937 | $3,439,982 |
| Aug-10 2024 | $0.036365 | $0.034921 | $0.036602 | $0.035307 | $58,632 | $3,519,776 |
| Aug-09 2024 | $0.035423 | $0.034872 | $0.037292 | $0.037292 | $61,765 | $3,428,543 |
| Aug-08 2024 | $0.037677 | $0.034594 | $0.037677 | $0.034764 | $55,554 | $3,646,718 |
| Aug-07 2024 | $0.034784 | $0.034784 | $0.03747 | $0.036913 | $54,604 | $3,366,765 |
| Aug-06 2024 | $0.037162 | $0.036934 | $0.040423 | $0.037652 | $168,924 | $3,596,882 |
| Aug-05 2024 | $0.037552 | $0.030773 | $0.047205 | $0.047205 | $493,381 | $3,634,622 |
| Aug-04 2024 | $0.047668 | $0.046765 | $0.052902 | $0.052635 | $88,706 | $4,613,737 |
| Aug-03 2024 | $0.052584 | $0.051001 | $0.053282 | $0.05208 | $95,535 | $5,089,518 |