Cap Mercado $2.43T
3.07%
Volume 24h $183.34B
-13.3%
BTC % 53.7%
0.24%
ETH % 9.48%
1.58%
Moedas
34.261
+5
Trocas
885
Última atualização
26 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.0009717 | $0.00095587 | $0.00107271 | $0.00107271 | - | $94,050 |
| Feb-23 2026 | $0.00107271 | $0.00107271 | $0.00107271 | $0.00107271 | - | $103,826 |
| Feb-22 2026 | $0.00107271 | $0.00107271 | $0.0011038 | $0.0011038 | - | $103,826 |
| Feb-21 2026 | $0.0011038 | $0.00107848 | $0.0011038 | $0.00107848 | - | $106,835 |
| Feb-20 2026 | $0.00107848 | $0.00106502 | $0.00107848 | $0.00106502 | - | $104,384 |
| Feb-19 2026 | $0.00106502 | $0.00106502 | $0.00111895 | $0.00111895 | - | $103,082 |
| Feb-18 2026 | $0.00111895 | $0.00111895 | $0.00111895 | $0.00111895 | - | $108,301 |
| Feb-17 2026 | $0.00111895 | $0.00111895 | $0.00113673 | $0.00113673 | - | $108,301 |
| Feb-16 2026 | $0.00113705 | $0.00113705 | $0.00113705 | $0.00113705 | - | $110,054 |
| Feb-15 2026 | $0.00119233 | $0.00109034 | $0.00119233 | $0.00109034 | - | $115,404 |
| Feb-14 2026 | $0.00109034 | $0.00104437 | $0.00109034 | $0.00104437 | - | $105,533 |
| Feb-13 2026 | $0.00104437 | $0.00104437 | $0.00105074 | $0.00105074 | - | $101,083 |
| Feb-12 2026 | $0.00105074 | $0.00104788 | $0.00105074 | $0.00104788 | - | $101,700 |
| Feb-11 2026 | $0.00104788 | $0.00104446 | $0.00113794 | $0.00113794 | - | $101,423 |
| Feb-10 2026 | $0.00113794 | $0.00109821 | $0.00113794 | $0.00109821 | - | $110,140 |