Cap Mercado $3.29T
-1.39%
Volume 24h $226.52B
-10.9%
BTC % 54.7%
-0.09%
ETH % 11.22%
-1.15%
Moedas
33.766
+3
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Cogito Protocol (CGV), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00148778 | $0.00148778 | $0.00157109 | $0.00157109 | - | $144,000 |
| Dec-04 2025 | $0.00157109 | $0.00157109 | $0.00159109 | $0.00159109 | - | $152,063 |
| Dec-03 2025 | $0.00159109 | $0.00159109 | $0.00171294 | $0.00171294 | - | $153,999 |
| Dec-02 2025 | $0.00171294 | $0.00139573 | $0.00171294 | $0.00163372 | - | $165,792 |
| Dec-01 2025 | $0.00163372 | $0.00163372 | $0.00163372 | $0.00163372 | - | $158,125 |
| Nov-30 2025 | $0.00163372 | $0.00160829 | $0.00163372 | $0.00160829 | - | $158,125 |
| Nov-29 2025 | $0.00160829 | $0.00160829 | $0.00163793 | $0.00163793 | - | $155,663 |
| Nov-28 2025 | $0.00163793 | $0.00163793 | $0.00165663 | $0.00165143 | - | $158,533 |
| Nov-27 2025 | $0.00165143 | $0.00159147 | $0.00171665 | $0.00171665 | - | $159,839 |
| Nov-26 2025 | $0.00171665 | $0.00159925 | $0.00171665 | $0.00159925 | - | $166,151 |
| Nov-25 2025 | $0.00159925 | $0.00159459 | $0.00160892 | $0.00160892 | $9 | $154,789 |
| Nov-24 2025 | $0.00160892 | $0.00160522 | $0.00160892 | $0.00160522 | - | $155,725 |
| Nov-23 2025 | $0.00160522 | $0.00160522 | $0.00170203 | $0.00170203 | - | $155,367 |
| Nov-22 2025 | $0.00170203 | $0.00170203 | $0.00172843 | $0.00172843 | - | $164,737 |
| Nov-21 2025 | $0.00172843 | $0.00166632 | $0.0017514 | $0.0017514 | - | $167,292 |