CogniToken Historical Data

COG Page 21
Download
Date Close Price change Market cap Trading volume
Dec 2, 5 PM $ 0.0376
-1.05%
$ 3.76 million $ 9,745
Dec 2, 4 PM $ 0.038
-7.99%
$ 3.8 million $ 9,692
Dec 2, 1 PM $ 0.0287
-0.69%
$ 2.87 million $ 9,477
Dec 2, 12 PM $ 0.0289
+2.85%
$ 2.89 million $ 9,526
Dec 2, 11 AM $ 0.0281
-0.35%
$ 2.81 million $ 9,583
Dec 2, 10 AM $ 0.0282
+0.71%
$ 2.82 million $ 9,747
Dec 2, 9 AM $ 0.028
+0.36%
$ 2.8 million $ 10,009
Dec 2, 8 AM $ 0.0279
+11.60%
$ 2.79 million $ 10,039
Dec 2, 7 AM $ 0.025
+0.00%
$ 2.5 million $ 9,597
Dec 2, 6 AM $ 0.025
+0.00%
$ 2.5 million $ 9,881
Dec 2, 5 AM $ 0.025
-0.79%
$ 2.5 million $ 10,201
Dec 2, 4 AM $ 0.0256
+1.59%
$ 2.56 million $ 10,339
Dec 2, 3 AM $ 0.0252
-7.35%
$ 2.52 million $ 10,284
Dec 2, 2 AM $ 0.0272
+4.62%
$ 2.72 million $ 10,270
Dec 2, 1 AM $ 0.026
-0.76%
$ 2.6 million $ 10,211
Dec 1, 10 PM $ 0.0305
+0.00%
$ 3.05 million $ 9,975
Dec 1, 9 PM $ 0.0305
-6.73%
$ 3.05 million $ 9,965
Dec 1, 8 PM $ 0.0328
+0.61%
$ 3.28 million $ 9,827
Dec 1, 7 PM $ 0.0326
+1.24%
$ 3.26 million $ 9,781
Dec 1, 6 PM $ 0.0322
+0.31%
$ 3.22 million $ 9,738
Dec 1, 5 PM $ 0.0321
-0.62%
$ 3.21 million $ 9,650
Dec 1, 11 AM $ 0.0402
+2.55%
$ 4.02 million $ 9,486
Dec 1, 5 AM $ 0.0209
-4.57%
$ 2.09 million $ 8,180
Dec 1, 4 AM $ 0.0219
-3.95%
$ 2.19 million $ 8,255
Dec 1, 3 AM $ 0.0228
-5.79%
$ 2.28 million $ 8,274
Dec 1, 2 AM $ 0.0242
+0.41%
$ 2.42 million $ 8,034
Dec 1, 1 AM $ 0.022
+0.00%
$ -- $ 7,620
Dec 1, 12 AM $ 0.022
-10.93%
$ 2.2 million $ 7,620
Nov 30, 11 PM $ 0.0247
-4.26%
$ 2.47 million $ 7,798
Nov 30, 10 PM $ 0.0258
-3.01%
$ 2.58 million $ 7,734
Nov 30, 9 PM $ 0.0266
+0.00%
$ 2.66 million $ 7,556
Nov 30, 3 PM $ 0.0283
+0.71%
$ 2.83 million $ 7,647
Nov 30, 2 PM $ 0.0274
-6.48%
$ 2.74 million $ 7,596
Nov 30, 1 PM $ 0.0293
-4.56%
$ 2.93 million $ 7,576
Nov 30, 9 AM $ 0.0328
-5.20%
$ 3.28 million $ 7,708
Nov 30, 8 AM $ 0.0346
-5.98%
$ 3.46 million $ 7,701
Nov 30, 7 AM $ 0.0368
+1.94%
$ 3.68 million $ 7,849
Nov 30, 6 AM $ 0.0361
+8.73%
$ 3.61 million $ 7,954
Nov 30, 1 AM $ 0.0333
+0.00%
$ 3.33 million $ 8,797
Nov 30, 12 AM $ 0.0333
-3.76%
$ 3.33 million $ 8,818
Nov 29, 7 PM $ 0.035
-2.51%
$ 3.5 million $ 8,963
Nov 29, 6 PM $ 0.0359
-0.28%
$ 3.59 million $ 8,994
Nov 29, 5 PM $ 0.036
+0.00%
$ 3.6 million $ 8,956
Nov 29, 4 PM $ 0.036
-0.55%
$ 3.6 million $ 9,215
Nov 29, 3 PM $ 0.0364
+0.28%
$ 3.64 million $ 9,273
Nov 29, 2 PM $ 0.0363
+0.28%
$ 3.63 million $ 8,880
Nov 29, 1 PM $ 0.0362
+0.00%
$ 3.62 million $ 8,829
Nov 29, 12 PM $ 0.0362
+0.00%
$ 3.62 million $ 8,604
Nov 29, 11 AM $ 0.0362
+0.00%
$ 3.62 million $ 8,627
Nov 29, 10 AM $ 0.0362
+0.00%
$ 3.62 million $ 8,433