CogniToken Historical Data

COG Page 3
Download
Date Close Price change Market cap Trading volume
Oct 10, 2025 $ 2.03
+5.34%
$ 201.33 million $ 265,777
Oct 9, 2025 $ 1.93
+3.77%
$ 193.05 million $ 364,525
Oct 8, 2025 $ 1.86
+26.76%
$ 186.06 million $ 449,664
Oct 7, 2025 $ 1.46
-0.89%
$ 146.31 million $ 224,802
Oct 6, 2025 $ 1.48
-3.01%
$ 147.74 million $ 311,269
Oct 5, 2025 $ 1.52
-2.18%
$ 152.35 million $ 354,078
Oct 4, 2025 $ 1.56
-6.75%
$ 155.73 million $ 306,347
Oct 3, 2025 $ 1.68
-9.66%
$ 166.83 million $ 286,927
Oct 2, 2025 $ 1.78
-8.60%
$ 178.44 million $ 330,726
Oct 1, 2025 $ 1.95
+6.66%
$ 195.29 million $ 434,798
Sep 30, 2025 $ 1.7
-28.21%
$ 191.02 million $ 478,316
Sep 17, 2025 $ 0.138
-1.79%
$ -- $ 286,214
Sep 16, 2025 $ 0.14
-24.64%
$ 14 million $ 242,265
Sep 15, 2025 $ 0.188
+0.64%
$ 18.59 million $ 381,602
Sep 14, 2025 $ 0.186
+5.03%
$ 18.6 million $ 329,531
Sep 13, 2025 $ 0.177
+24.00%
$ 17.67 million $ 106,123
Sep 12, 2025 $ 0.142
-7.36%
$ 14.22 million $ 67,465
Sep 11, 2025 $ 0.155
-16.48%
$ 15.51 million $ 103,752
Sep 10, 2025 $ 0.186
-4.13%
$ 18.57 million $ 126,715
Sep 9, 2025 $ 0.194
-3.49%
$ 19.38 million $ 104,716
Sep 8, 2025 $ 0.201
+0.35%
$ 20.14 million $ 188,406
Sep 7, 2025 $ 0.204
+1.64%
$ 20.43 million $ 165,476
Sep 6, 2025 $ 0.204
-0.24%
$ 20.41 million $ 210,136
Sep 5, 2025 $ 0.205
-3.98%
$ 20.48 million $ 193,541
Sep 4, 2025 $ 0.203
-9.79%
$ 20.74 million $ 191,216
Sep 3, 2025 $ 0.221
-3.41%
$ 22.43 million $ 99,049
Sep 2, 2025 $ 0.222
+2.21%
$ 22.18 million $ 148,095
Sep 1, 2025 $ 0.234
-2.21%
$ 23.08 million $ 161,139
Aug 31, 2025 $ 0.226
-5.75%
$ 24.01 million $ 148,341
Aug 30, 2025 $ 0.248
-5.59%
$ 24.07 million $ 167,887
Aug 29, 2025 $ 0.263
-1.39%
$ 26.32 million $ 152,821
Aug 28, 2025 $ 0.267
-3.82%
$ 26.69 million $ 175,244
Aug 27, 2025 $ 0.272
+1.46%
$ 27.91 million $ 183,143
Aug 26, 2025 $ 0.27
-3.99%
$ 26.74 million $ 188,234
Aug 25, 2025 $ 0.27
-4.57%
$ 27.7 million $ 188,754
Aug 24, 2025 $ 0.274
+0.74%
$ 28.58 million $ 248,954
Aug 23, 2025 $ 0.274
-0.62%
$ 27.15 million $ 204,367
Aug 22, 2025 $ 0.276
-2.37%
$ 27.6 million $ 208,752
Aug 21, 2025 $ 0.273
-2.01%
$ 27.45 million $ 357,960
Aug 20, 2025 $ 0.275
-0.72%
$ 27.27 million $ 539,638
Aug 19, 2025 $ 0.282
-3.86%
$ 28.44 million $ 300,231
Aug 18, 2025 $ 0.288
+2.45%
$ 28.84 million $ 540,374
Aug 17, 2025 $ 0.281
-9.60%
$ 28.15 million $ 383,536
Aug 16, 2025 $ 0.311
-6.85%
$ 31.14 million $ 235,504
Aug 15, 2025 $ 0.334
-7.06%
$ 33.42 million $ 574,252
Aug 14, 2025 $ 0.356
+0.31%
$ 35.98 million $ 1.33 million
Aug 13, 2025 $ 0.338
-8.99%
$ 33.81 million $ 1.12 million
Aug 12, 2025 $ 0.36
-3.80%
$ 35.96 million $ 1.31 million
Aug 11, 2025 $ 0.354
-6.77%
$ 35.38 million $ 1.5 million
Aug 10, 2025 $ 0.381
-0.37%
$ 38.12 million $ 1.35 million