CogniToken Historical Data

COG Page 38
Download
Date Close Price change Market cap Trading volume
Oct 25, 8 AM $ 2.63
+0.62%
$ 263.45 million $ 323,357
Oct 25, 7 AM $ 2.62
-5.41%
$ 261.83 million $ 321,176
Oct 25, 6 AM $ 2.77
+6.38%
$ 276.84 million $ 205,085
Oct 25, 5 AM $ 2.6
-3.03%
$ 260.22 million $ 313,840
Oct 25, 4 AM $ 2.66
-1.75%
$ 266.05 million $ 302,408
Oct 25, 3 AM $ 2.71
-0.95%
$ 270.77 million $ 294,760
Oct 25, 2 AM $ 2.73
+0.22%
$ 273.37 million $ 271,204
Oct 25, 1 AM $ 2.73
-0.35%
$ 272.78 million $ 272,663
Oct 25, 12 AM $ 2.74
-1.65%
$ 273.71 million $ 280,026
Oct 24, 11 PM $ 2.78
-4.24%
$ 278.29 million $ 285,836
Oct 24, 10 PM $ 2.86
-2.97%
$ 286.2 million $ 191,340
Oct 24, 9 PM $ 2.95
+4.93%
$ 294.95 million $ 189,237
Oct 24, 8 PM $ 2.81
+0.18%
$ 281.1 million $ 272,926
Oct 24, 7 PM $ 2.81
+0.02%
$ 280.61 million $ 272,069
Oct 24, 6 PM $ 2.81
-0.02%
$ 280.6 million $ 268,153
Oct 24, 5 PM $ 2.81
-0.03%
$ 280.67 million $ 266,258
Oct 24, 4 PM $ 2.81
+0.14%
$ 280.78 million $ 265,174
Oct 24, 3 PM $ 2.8
-1.32%
$ 280.37 million $ 261,090
Oct 24, 2 PM $ 2.84
+0.61%
$ 284.12 million $ 177,264
Oct 24, 1 PM $ 2.82
+1.30%
$ 282.44 million $ 195,628
Oct 24, 12 PM $ 2.79
+1.40%
$ 278.84 million $ 200,563
Oct 24, 11 AM $ 2.75
+3.52%
$ 274.97 million $ 222,688
Oct 24, 10 AM $ 2.66
+0.02%
$ 265.62 million $ 234,898
Oct 24, 9 AM $ 2.66
+6.38%
$ 265.58 million $ 248,821
Oct 24, 8 AM $ 2.49
-4.17%
$ 249.11 million $ 322,186
Oct 24, 7 AM $ 2.6
-0.31%
$ 259.95 million $ 266,367
Oct 24, 6 AM $ 2.61
+7.04%
$ 260.72 million $ 284,080
Oct 24, 5 AM $ 2.44
-0.86%
$ 239.58 million $ 346,657
Oct 24, 4 AM $ 2.46
-0.11%
$ 246.43 million $ 365,609
Oct 24, 3 AM $ 2.47
-0.45%
$ 246.66 million $ 357,672
Oct 24, 2 AM $ 2.48
+0.19%
$ 247.78 million $ 286,793
Oct 24, 1 AM $ 2.47
+0.79%
$ 247.33 million $ 282,613
Oct 24, 12 AM $ 2.45
+1.88%
$ 245.43 million $ 274,575
Oct 23, 11 PM $ 2.41
+4.41%
$ 240.84 million $ 320,531
Oct 23, 10 PM $ 2.31
-1.34%
$ 230.7 million $ 315,618
Oct 23, 9 PM $ 2.34
+0.00%
$ 233.84 million $ 310,786
Oct 23, 8 PM $ 2.34
+0.06%
$ 233.81 million $ 303,088
Oct 23, 7 PM $ 2.34
-0.05%
$ 233.68 million $ 292,633
Oct 23, 6 PM $ 2.34
-0.05%
$ 233.79 million $ 281,888
Oct 23, 5 PM $ 2.34
-0.27%
$ 233.91 million $ 273,231
Oct 23, 4 PM $ 2.35
-1.12%
$ 234.52 million $ 264,683
Oct 23, 3 PM $ 2.37
-2.78%
$ 237.18 million $ 229,295
Oct 23, 2 PM $ 2.44
-1.82%
$ 243.97 million $ 233,324
Oct 23, 1 PM $ 2.48
-0.03%
$ 248.53 million $ 226,950
Oct 23, 12 PM $ 2.49
-3.12%
$ 248.56 million $ 226,652
Oct 23, 11 AM $ 2.57
-3.82%
$ 256.78 million $ 212,526
Oct 23, 10 AM $ 2.7
+3.08%
$ 267.03 million $ 201,895
Oct 23, 8 AM $ 2.75
+10.79%
$ 274.85 million $ 176,297
Oct 23, 7 AM $ 2.48
-1.28%
$ 245.84 million $ 160,111
Oct 23, 6 AM $ 2.51
+21.37%
$ 251.3 million $ 142,175