CogniToken Historical Data

COG Page 30
Download
Date Close Price change Market cap Trading volume
Nov 10, 4 AM $ 1.51
-12.39%
$ 151.17 million $ 145,500
Nov 10, 3 AM $ 1.73
-4.08%
$ 172.54 million $ 212,390
Nov 10, 2 AM $ 1.8
-1.19%
$ 179.88 million $ 227,567
Nov 10, 1 AM $ 1.82
-3.66%
$ 182.23 million $ 234,730
Nov 10, 12 AM $ 1.89
-7.76%
$ 189.15 million $ 242,126
Nov 9, 11 PM $ 2.05
-0.99%
$ 205.11 million $ 267,446
Nov 9, 10 PM $ 2.07
-2.55%
$ 207.34 million $ 264,664
Nov 9, 9 PM $ 2.12
+0.65%
$ 212.41 million $ 263,550
Nov 9, 8 PM $ 2.11
+0.03%
$ 210.92 million $ 264,580
Nov 9, 7 PM $ 2.11
-0.48%
$ 211.03 million $ 264,838
Nov 9, 6 PM $ 2.12
-0.18%
$ 212.32 million $ 265,334
Nov 9, 5 PM $ 2.12
-0.20%
$ 212.43 million $ 264,276
Nov 9, 4 PM $ 2.13
-0.38%
$ 212.7 million $ 263,309
Nov 9, 3 PM $ 2.13
+0.07%
$ 213.37 million $ 258,649
Nov 9, 2 PM $ 2.13
+0.36%
$ 213.16 million $ 248,140
Nov 9, 1 PM $ 2.12
+0.52%
$ 212.36 million $ 244,823
Nov 9, 12 PM $ 2.11
+0.22%
$ 211.16 million $ 240,134
Nov 9, 11 AM $ 2.11
+0.63%
$ 210.66 million $ 234,088
Nov 9, 10 AM $ 2.09
-0.52%
$ 209.32 million $ 226,147
Nov 9, 9 AM $ 2.1
-0.36%
$ 210.42 million $ 218,530
Nov 9, 8 AM $ 2.11
-0.36%
$ 211.23 million $ 213,244
Nov 9, 7 AM $ 2.12
+0.85%
$ 211.85 million $ 208,342
Nov 9, 6 AM $ 2.1
-0.96%
$ 210.22 million $ 202,631
Nov 9, 5 AM $ 2.12
+0.01%
$ 212.29 million $ 200,523
Nov 9, 4 AM $ 2.12
-0.91%
$ 212.25 million $ 195,781
Nov 9, 3 AM $ 2.14
-0.04%
$ 214.4 million $ 190,231
Nov 9, 2 AM $ 2.15
-4.00%
$ 214.83 million $ 176,390
Nov 9, 1 AM $ 2.24
-0.37%
$ 223.57 million $ 164,918
Nov 9, 12 AM $ 2.24
-1.04%
$ 224.27 million $ 157,297
Nov 8, 11 PM $ 2.26
+0.05%
$ 225.8 million $ 151,965
Nov 8, 10 PM $ 2.26
-0.07%
$ 225.8 million $ 151,210
Nov 8, 9 PM $ 2.26
+0.74%
$ 226.04 million $ 151,441
Nov 8, 8 PM $ 2.24
-0.22%
$ 224 million $ 150,874
Nov 8, 7 PM $ 2.24
-0.48%
$ 224.41 million $ 150,240
Nov 8, 6 PM $ 2.26
+0.18%
$ 225.63 million $ 151,299
Nov 8, 5 PM $ 2.25
+0.04%
$ 225.22 million $ 153,463
Nov 8, 4 PM $ 2.25
+0.05%
$ 225.32 million $ 177,152
Nov 8, 3 PM $ 2.25
-0.27%
$ 224.88 million $ 192,897
Nov 8, 2 PM $ 2.26
+0.61%
$ 225.51 million $ 192,230
Nov 8, 1 PM $ 2.24
+0.01%
$ 224.24 million $ 193,679
Nov 8, 12 PM $ 2.24
-0.22%
$ 223.96 million $ 196,959
Nov 8, 11 AM $ 2.24
-0.18%
$ 224.4 million $ 197,952
Nov 8, 10 AM $ 2.25
+0.36%
$ 225 million $ 201,090
Nov 8, 9 AM $ 2.24
+0.04%
$ 224.24 million $ 200,934
Nov 8, 8 AM $ 2.24
+0.50%
$ 223.97 million $ 204,797
Nov 8, 7 AM $ 2.23
-0.26%
$ 222.86 million $ 204,128
Nov 8, 6 AM $ 2.23
-0.33%
$ 223.43 million $ 193,872
Nov 8, 5 AM $ 2.24
-1.79%
$ 224.09 million $ 194,964
Nov 8, 4 AM $ 2.28
-0.44%
$ 228.18 million $ 195,780
Nov 8, 3 AM $ 2.29
+0.68%
$ 229.19 million $ 229,639