CogniToken Historical Data

COG Page 40
Download
Date Close Price change Market cap Trading volume
Oct 21, 3 AM $ 1.93
-1.39%
$ 192.77 million $ 113,341
Oct 21, 2 AM $ 1.95
-2.17%
$ 195.48 million $ 122,754
Oct 21, 1 AM $ 2
-0.11%
$ 199.88 million $ 122,923
Oct 21, 12 AM $ 2
-2.24%
$ 200.28 million $ 125,677
Oct 20, 11 PM $ 2.04
+0.85%
$ 203.49 million $ 123,979
Oct 20, 10 PM $ 2.02
-0.09%
$ 201.9 million $ 123,685
Oct 20, 9 PM $ 2.02
-0.52%
$ 202.07 million $ 125,566
Oct 20, 8 PM $ 2.03
-0.22%
$ 203.14 million $ 127,069
Oct 20, 7 PM $ 2.04
-1.03%
$ 203.58 million $ 129,981
Oct 20, 6 PM $ 2.06
+0.00%
$ 205.7 million $ 132,367
Oct 20, 5 PM $ 2.06
-0.01%
$ 205.7 million $ 136,780
Oct 20, 4 PM $ 2.06
-0.65%
$ 205.72 million $ 140,594
Oct 20, 3 PM $ 2.07
+0.18%
$ 207.09 million $ 144,981
Oct 20, 2 PM $ 2.07
-0.21%
$ 206.7 million $ 147,382
Oct 20, 1 PM $ 2.07
-0.06%
$ 207.14 million $ 145,107
Oct 20, 12 PM $ 2.07
+0.44%
$ 207.27 million $ 128,874
Oct 20, 11 AM $ 2.09
-0.35%
$ 208.93 million $ 147,430
Oct 20, 10 AM $ 2.1
-1.78%
$ 209.65 million $ 149,991
Oct 20, 9 AM $ 2.13
-1.80%
$ 213.83 million $ 157,435
Oct 20, 8 AM $ 2.17
-1.53%
$ 218.12 million $ 169,409
Oct 20, 7 AM $ 2.21
+4.27%
$ 220.76 million $ 171,373
Oct 20, 6 AM $ 2.12
-4.37%
$ 218.56 million $ 171,950
Oct 20, 5 AM $ 2.21
+0.20%
$ 221.4 million $ 167,821
Oct 20, 4 AM $ 2.21
-0.87%
$ 220.97 million $ 170,327
Oct 20, 3 AM $ 2.23
+0.77%
$ 223.18 million $ 166,371
Oct 20, 2 AM $ 2.21
-0.24%
$ 221.43 million $ 152,827
Oct 20, 1 AM $ 2.22
+0.17%
$ 221.95 million $ 146,795
Oct 20, 12 AM $ 2.22
-3.71%
$ 221.58 million $ 138,782
Oct 19, 11 PM $ 2.28
-0.01%
$ 227.74 million $ 135,405
Oct 19, 10 PM $ 2.28
+0.00%
$ 227.78 million $ 133,079
Oct 19, 9 PM $ 2.28
+0.01%
$ 227.79 million $ 129,672
Oct 19, 8 PM $ 2.28
-0.95%
$ 227.77 million $ 127,119
Oct 19, 7 PM $ 2.3
+0.00%
$ 229.97 million $ 123,554
Oct 19, 6 PM $ 2.3
-0.02%
$ 229.95 million $ 123,746
Oct 19, 5 PM $ 2.3
+0.02%
$ 230.03 million $ 121,164
Oct 19, 4 PM $ 2.3
+0.21%
$ 229.99 million $ 119,856
Oct 19, 3 PM $ 2.29
-0.32%
$ 229.51 million $ 115,918
Oct 19, 2 PM $ 2.3
+0.66%
$ 230.26 million $ 109,919
Oct 19, 1 PM $ 2.29
+0.58%
$ 228.74 million $ 106,101
Oct 19, 12 PM $ 2.27
+0.02%
$ 227.42 million $ 101,714
Oct 19, 11 AM $ 2.27
+0.06%
$ 227.4 million $ 95,196
Oct 19, 10 AM $ 2.27
+0.70%
$ 227.23 million $ 87,961
Oct 19, 9 AM $ 2.26
+0.04%
$ 225.65 million $ 83,500
Oct 19, 8 AM $ 2.26
+0.10%
$ 225.55 million $ 73,256
Oct 19, 7 AM $ 2.25
-0.04%
$ 225.32 million $ 72,623
Oct 19, 6 AM $ 2.25
-0.07%
$ 225.42 million $ 73,305
Oct 19, 5 AM $ 2.26
-0.07%
$ 225.58 million $ 73,333
Oct 19, 4 AM $ 2.26
-0.05%
$ 225.75 million $ 79,505
Oct 19, 3 AM $ 2.26
+0.91%
$ 225.83 million $ 79,026
Oct 19, 2 AM $ 2.24
+0.04%
$ 223.83 million $ 79,085