Cap Mercado $2.60T
-6.78%
Volume 24h $387.78B
13.56%
BTC % 54.38%
-0.91%
ETH % 9.7%
-1.64%
Moedas
34.196
+8
Trocas
885
Última atualização
5 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-04 2026 | $0.00104794 | $0.00101068 | $0.00115455 | $0.00115455 | - | $101,429 |
| Feb-03 2026 | $0.00115455 | $0.00115455 | $0.00115606 | $0.00115606 | - | $111,747 |
| Feb-02 2026 | $0.00115606 | $0.00114798 | $0.00118616 | $0.00118616 | $42 | $111,893 |
| Feb-01 2026 | $0.00118616 | $0.00118108 | $0.00132349 | $0.00132349 | $36 | $114,807 |
| Jan-31 2026 | $0.00132349 | $0.00132349 | $0.00132349 | $0.00132349 | - | $128,099 |
| Jan-30 2026 | $0.00132349 | $0.00130436 | $0.00132656 | $0.00132656 | $7 | $128,099 |
| Jan-29 2026 | $0.00132656 | $0.00132656 | $0.00141066 | $0.001408 | - | $128,395 |
| Jan-28 2026 | $0.001408 | $0.00137708 | $0.001408 | $0.00137708 | $1 | $136,278 |
| Jan-27 2026 | $0.00137708 | $0.00137655 | $0.00137708 | $0.00137655 | - | $133,285 |
| Jan-26 2026 | $0.00137655 | $0.00137655 | $0.00139286 | $0.00138297 | - | $133,234 |
| Jan-25 2026 | $0.00138297 | $0.00138297 | $0.00146161 | $0.00146161 | - | $133,856 |
| Jan-24 2026 | $0.00146161 | $0.00146161 | $0.00146161 | $0.00146161 | - | $141,467 |
| Jan-23 2026 | $0.00146161 | $0.00146161 | $0.00146161 | $0.00146161 | - | $141,467 |
| Jan-22 2026 | $0.00146161 | $0.00142005 | $0.00146161 | $0.00142005 | - | $141,467 |
| Jan-21 2026 | $0.00142005 | $0.00142005 | $0.00166378 | $0.00166378 | - | $137,445 |