Cap Mercado $3.27T
-2.07%
Volume 24h $310.55B
-44.04%
BTC % 54.78%
0.42%
ETH % 10.86%
-1.01%
Moedas
33.681
+2
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de CogniToken (COG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.194249 | $0.150674 | $0.268499 | $0.268499 | $13,000 | - |
| Nov-17 2025 | $0.26958 | $0.251018 | $0.409599 | $0.409599 | $12,624 | - |
| Nov-16 2025 | $0.418858 | $0.418858 | $0.864038 | $0.864038 | $21,969 | - |
| Nov-15 2025 | $0.796489 | $0.395844 | $1.2703 | $1.2699 | $61,158 | - |
| Nov-14 2025 | $1.2708 | $1.1783 | $1.3783 | $1.3783 | $64,302 | - |
| Nov-13 2025 | $1.4213 | $1.3796 | $1.5803 | $1.5548 | $76,873 | - |
| Nov-12 2025 | $1.5534 | $1.4029 | $1.5651 | $1.5203 | $139,975 | - |
| Nov-11 2025 | $1.5170 | $1.5007 | $1.5882 | $1.5882 | $62,669 | - |
| Nov-10 2025 | $1.5231 | $1.5109 | $1.9861 | $1.9861 | $98,452 | - |
| Nov-09 2025 | $2.0817 | $2.0817 | $2.2693 | $2.2693 | $266,155 | - |
| Nov-08 2025 | $2.2570 | $2.2335 | $2.3265 | $2.3265 | $150,688 | - |
| Nov-07 2025 | $2.2932 | $2.2409 | $2.3483 | $2.3248 | $232,470 | - |
| Nov-06 2025 | $2.2627 | $2.2625 | $2.5537 | $2.5455 | $246,311 | - |
| Nov-05 2025 | $2.5514 | $2.4772 | $2.6736 | $2.6736 | $391,390 | - |
| Nov-04 2025 | $2.6067 | $2.5643 | $2.6288 | $2.6019 | $271,579 | - |