Рыночная кепка $2.54T
2.65%
Объем 24h $108.44B
0.76%
BTC % 50.6%
0.17%
ETH % 15.14%
0.79%
Монеты
26.982
+16
Биржи
885
Последнее обновление
1 минут тому назад
Cogito Protocol (CGV) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| May-05 2024 | $0.093438 | $0.091322 | $0.096059 | $0.095345 | $222,145 | $9,043,766 |
| May-04 2024 | $0.095267 | $0.09417 | $0.096299 | $0.09565 | $90,516 | $9,220,764 |
| May-03 2024 | $0.095598 | $0.089766 | $0.097296 | $0.090866 | $232,422 | $9,252,782 |
| May-02 2024 | $0.090466 | $0.086298 | $0.090491 | $0.087397 | $143,361 | $13,725,454 |
| May-01 2024 | $0.086986 | $0.081844 | $0.086986 | $0.086739 | $149,307 | $8,224,156 |
| Apr-30 2024 | $0.08677 | $0.086082 | $0.092722 | $0.092016 | $105,989 | $8,203,739 |
| Apr-29 2024 | $0.092249 | $0.090399 | $0.096507 | $0.096441 | $99,274 | $8,721,788 |
| Apr-28 2024 | $0.096541 | $0.096541 | $0.106057 | $0.102296 | $246,694 | - |
| Apr-27 2024 | $0.100162 | $0.089192 | $0.100201 | $0.099378 | $308,295 | - |
| Apr-26 2024 | $0.099326 | $0.093753 | $0.102705 | $0.102705 | $190,545 | - |
| Apr-25 2024 | $0.102811 | $0.102661 | $0.107635 | $0.1073 | $131,429 | - |
| Apr-24 2024 | $0.107359 | $0.106474 | $0.114787 | $0.110188 | $219,829 | - |
| Apr-23 2024 | $0.111228 | $0.111228 | $0.120155 | $0.119172 | $139,257 | - |
| Apr-22 2024 | $0.119678 | $0.117912 | $0.126569 | $0.125692 | $358,654 | - |
| Apr-21 2024 | $0.126369 | $0.126328 | $0.132142 | $0.130304 | $282,143 | - |