Cap Mercado $4.03T
-1.23%
Volume 24h $338.28B
6.92%
BTC % 55.01%
-0.49%
ETH % 11.8%
-0.76%
Moedas
33.562
+11
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 |
|---|---|---|---|---|---|---|
| Oct-28 2025 | $2.5036 | $2.4789 | $2.7157 | $2.7157 | $163,791 | - |
| Oct-27 2025 | $2.6473 | $2.6473 | $3.0978 | $3.0287 | $354,225 | - |
| Oct-26 2025 | $2.9655 | $2.4329 | $3.0669 | $2.5310 | $556,668 | - |
| Oct-25 2025 | $2.2735 | $2.2427 | $2.7823 | $2.7823 | $247,785 | - |
| Oct-24 2025 | $2.8027 | $2.3614 | $2.9272 | $2.4307 | $285,322 | - |
| Oct-23 2025 | $2.4167 | $1.9899 | $2.5562 | $2.0559 | $316,888 | - |
| Oct-22 2025 | $2.0117 | $1.8370 | $2.7167 | $1.8682 | $152,935 | - |
| Oct-21 2025 | $1.7795 | $1.7795 | $2.0480 | $2.0480 | $124,929 | - |
| Oct-20 2025 | $2.0169 | $2.0169 | $2.2441 | $2.2441 | $124,334 | - |
| Oct-19 2025 | $2.2780 | $2.2383 | $2.3120 | $2.3120 | $133,487 | - |
| Oct-18 2025 | $2.2953 | $2.2432 | $2.3374 | $2.3374 | $76,577 | - |
| Oct-17 2025 | $2.3403 | $2.2996 | $2.4619 | $2.4619 | $83,311 | - |
| Oct-16 2025 | $2.4627 | $2.2440 | $2.4902 | $2.2942 | $141,058 | - |
| Oct-15 2025 | $2.1968 | $2.1881 | $2.5579 | $2.5579 | $375,403 | - |
| Oct-14 2025 | $2.5515 | $2.4755 | $2.5577 | $2.5549 | $290,977 | - |