Cap Mercado $2.73T
1.01%
Volume 24h $258.19B
15%
BTC % 54.35%
-0.16%
ETH % 10.35%
2.12%
Moedas
34.344
+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 |
|---|---|---|---|---|---|---|
| Mar-16 2026 | $0.00061332 | $0.00060305 | $0.00061332 | $0.00060305 | - | $59,363 |
| Mar-15 2026 | $0.00060305 | $0.00060194 | $0.00060627 | $0.00060355 | - | $58,368 |
| Mar-14 2026 | $0.00060355 | $0.00060084 | $0.00062373 | $0.00062373 | - | $58,417 |
| Mar-13 2026 | $0.00062373 | $0.00059683 | $0.00062373 | $0.00059683 | - | $60,370 |
| Mar-12 2026 | $0.00059683 | $0.00057739 | $0.00092622 | $0.00092622 | - | $57,767 |
| Mar-11 2026 | $0.00092622 | $0.00092622 | $0.00092622 | $0.00092622 | - | $89,647 |
| Mar-10 2026 | $0.00092622 | $0.00092622 | $0.00092622 | $0.00092622 | - | $89,647 |
| Mar-09 2026 | $0.00092622 | $0.00076506 | $0.00092622 | $0.00076506 | $729 | $89,647 |
| Mar-08 2026 | $0.00076506 | $0.00076506 | $0.00078969 | $0.00078969 | - | $74,049 |
| Mar-07 2026 | $0.00078969 | $0.00078969 | $0.00081915 | $0.00081915 | - | $76,433 |
| Mar-06 2026 | $0.00081915 | $0.00081915 | $0.00093581 | $0.00093581 | - | $79,285 |
| Mar-05 2026 | $0.00093581 | $0.00020896 | $0.00099731 | $0.00020963 | - | $90,575 |
| Mar-04 2026 | $0.00016313 | $0.00010069 | $0.00016313 | $0.00010069 | $132 | $15,789 |
| Mar-03 2026 | $0.00010069 | $0.00010069 | $0.00010488 | $0.00010488 | - | $9,746 |
| Mar-02 2026 | $0.00010488 | $0.00008671 | $0.00010618 | $0.00008671 | $46 | $10,152 |