Cap Mercado $3.51T
0.5%
Volume 24h $215.82B
BTC % 54.87%
-0.12%
ETH % 11.15%
1.43%
Moedas
33.670
+1
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.00190174 | $0.00177573 | $0.00190174 | $0.00177573 | - | $184,066 |
| Nov-14 2025 | $0.00177573 | $0.00177573 | $0.00182378 | $0.00182378 | - | $171,870 |
| Nov-13 2025 | $0.00182378 | $0.00182378 | $0.00184592 | $0.00184592 | - | $176,521 |
| Nov-12 2025 | $0.00184592 | $0.00184592 | $0.00189836 | $0.00189836 | - | $178,663 |
| Nov-11 2025 | $0.00189836 | $0.00189836 | $0.00189836 | $0.00189836 | - | $183,738 |
| Nov-10 2025 | $0.00189836 | $0.00182603 | $0.00195603 | $0.0018431 | - | $183,738 |
| Nov-09 2025 | $0.0018431 | $0.00184244 | $0.0018431 | $0.00184244 | - | $178,391 |
| Nov-08 2025 | $0.00184244 | $0.00170716 | $0.00184244 | $0.00170716 | - | $178,326 |
| Nov-07 2025 | $0.00170716 | $0.00169778 | $0.00172263 | $0.00170532 | - | $165,233 |
| Nov-06 2025 | $0.00170532 | $0.00170532 | $0.00170532 | $0.00170532 | - | $165,055 |
| Nov-05 2025 | $0.00170532 | $0.00170532 | $0.00187922 | $0.00187922 | - | $165,055 |
| Nov-04 2025 | $0.00187922 | $0.00187922 | $0.00203374 | $0.00203374 | - | $181,887 |
| Nov-03 2025 | $0.00203374 | $0.00198134 | $0.00227133 | $0.00227133 | - | $196,842 |
| Nov-02 2025 | $0.00227133 | $0.00227133 | $0.00235053 | $0.00235053 | - | $219,838 |
| Nov-01 2025 | $0.00235053 | $0.00229335 | $0.00235053 | $0.00229335 | - | $227,504 |