CogniToken Historical Data

COG Page 37
Download
Date Close Price change Market cap Trading volume
Oct 27, 9 PM $ 2.71
-0.05%
$ 270.66 million $ 94,691
Oct 27, 8 PM $ 2.71
-0.17%
$ 270.79 million $ 92,926
Oct 27, 7 PM $ 2.71
-0.71%
$ 270.69 million $ 92,899
Oct 27, 6 PM $ 2.73
-1.30%
$ 273.27 million $ 93,267
Oct 27, 5 PM $ 2.75
+0.33%
$ 275.09 million $ 93,493
Oct 27, 4 PM $ 2.73
+0.29%
$ 273.17 million $ 93,795
Oct 27, 3 PM $ 2.72
+0.03%
$ 272.36 million $ 96,542
Oct 27, 2 PM $ 2.73
-0.19%
$ 273.17 million $ 97,568
Oct 27, 1 PM $ 2.73
-3.65%
$ 273.24 million $ 100,680
Oct 27, 12 PM $ 2.83
-1.83%
$ 283.27 million $ 103,990
Oct 27, 11 AM $ 2.88
-0.47%
$ 288.5 million $ 105,057
Oct 27, 10 AM $ 2.89
-0.18%
$ 289.14 million $ 106,905
Oct 27, 9 AM $ 2.89
-1.16%
$ 289.37 million $ 117,574
Oct 27, 8 AM $ 2.94
-1.31%
$ 293.72 million $ 117,049
Oct 27, 7 AM $ 2.97
-2.46%
$ 297.48 million $ 116,282
Oct 27, 6 AM $ 3.06
+0.54%
$ 305.5 million $ 115,705
Oct 27, 5 AM $ 3.04
+0.53%
$ 304.14 million $ 113,083
Oct 27, 4 AM $ 3.03
-0.39%
$ 303.2 million $ 111,050
Oct 27, 3 AM $ 3.05
+0.08%
$ 304.66 million $ 110,315
Oct 27, 2 AM $ 3.05
-0.47%
$ 304.96 million $ 109,597
Oct 27, 1 AM $ 3.07
-1.26%
$ 306.73 million $ 107,877
Oct 27, 12 AM $ 3.11
+0.10%
$ 310.75 million $ 106,693
Oct 26, 11 PM $ 2.97
+0.23%
$ 297.47 million $ 104,867
Oct 26, 10 PM $ 2.96
+0.22%
$ 296.23 million $ 101,832
Oct 26, 9 PM $ 2.96
-0.17%
$ 296.03 million $ 102,538
Oct 26, 8 PM $ 2.97
+1.01%
$ 296.68 million $ 102,464
Oct 26, 7 PM $ 2.94
+0.03%
$ 293.7 million $ 102,071
Oct 26, 6 PM $ 2.94
+0.07%
$ 293.83 million $ 100,641
Oct 26, 5 PM $ 2.93
-1.38%
$ 292.84 million $ 99,559
Oct 26, 11 AM $ 2.54
+0.48%
$ 253.7 million $ 86,428
Oct 26, 9 AM $ 2.5
+1.56%
$ 250.01 million $ 76,580
Oct 26, 8 AM $ 2.36
+4.99%
$ 236.01 million $ 76,272
Oct 26, 7 AM $ 2.25
+0.00%
$ 225.03 million $ 76,225
Oct 26, 6 AM $ 2.26
-0.38%
$ 225.69 million $ 77,991
Oct 26, 5 AM $ 2.26
-0.39%
$ 225.94 million $ 78,207
Oct 26, 4 AM $ 2.27
-1.30%
$ 226.86 million $ 81,674
Oct 26, 3 AM $ 2.3
-0.29%
$ 229.68 million $ 82,794
Oct 26, 2 AM $ 2.3
-0.42%
$ 230.28 million $ 82,975
Oct 26, 1 AM $ 2.31
+1.14%
$ 231.27 million $ 84,473
Oct 26, 12 AM $ 2.28
+0.02%
$ 228.45 million $ 86,309
Oct 25, 11 PM $ 2.28
+1.50%
$ 228.34 million $ 87,090
Oct 25, 10 PM $ 2.26
-0.62%
$ 225.69 million $ 88,833
Oct 25, 9 PM $ 2.27
-0.77%
$ 227.21 million $ 89,999
Oct 25, 8 PM $ 2.29
+0.07%
$ 229.4 million $ 92,075
Oct 25, 7 PM $ 2.29
+1.36%
$ 228.9 million $ 92,656
Oct 25, 6 PM $ 2.26
+0.63%
$ 225.83 million $ 93,790
Oct 25, 5 PM $ 2.25
+1.40%
$ 225.48 million $ 94,496
Oct 25, 4 PM $ 2.22
+0.03%
$ 222.37 million $ 96,958
Oct 25, 3 PM $ 2.22
-0.05%
$ 222.35 million $ 97,220
Oct 25, 9 AM $ 2.55
+0.07%
$ 255.37 million $ 100,048