CogniToken Historical Data

COG Page 42
Download
Date Close Price change Market cap Trading volume
Oct 16, 11 PM $ 2.46
-0.04%
$ 246.29 million $ 130,556
Oct 16, 10 PM $ 2.46
-0.42%
$ 246.28 million $ 141,368
Oct 16, 9 PM $ 2.47
-0.02%
$ 247.32 million $ 152,020
Oct 16, 8 PM $ 2.47
+0.95%
$ 247.37 million $ 166,022
Oct 16, 7 PM $ 2.45
-0.48%
$ 245.03 million $ 173,074
Oct 16, 6 PM $ 2.46
-0.59%
$ 246.24 million $ 182,074
Oct 16, 5 PM $ 2.48
-0.06%
$ 247.68 million $ 189,064
Oct 16, 4 PM $ 2.48
-0.13%
$ 247.85 million $ 201,365
Oct 16, 3 PM $ 2.49
-0.01%
$ 248.2 million $ 216,058
Oct 16, 2 PM $ 2.48
-0.13%
$ 248.43 million $ 228,261
Oct 16, 1 PM $ 2.49
-0.03%
$ 248.76 million $ 243,927
Oct 16, 12 PM $ 2.49
+0.22%
$ 248.84 million $ 253,972
Oct 16, 11 AM $ 2.48
+0.00%
$ 248.3 million $ 267,155
Oct 16, 10 AM $ 2.31
+2.54%
$ 231.3 million $ 287,398
Oct 16, 9 AM $ 2.26
+0.58%
$ 225.6 million $ 287,341
Oct 16, 8 AM $ 2.24
-0.49%
$ 224.29 million $ 298,273
Oct 16, 7 AM $ 2.25
-1.62%
$ 225.39 million $ 312,271
Oct 16, 6 AM $ 2.29
+0.37%
$ 229.11 million $ 325,101
Oct 16, 5 AM $ 2.28
+1.42%
$ 228.26 million $ 336,154
Oct 16, 4 AM $ 2.27
-1.43%
$ 226.93 million $ 342,738
Oct 16, 3 AM $ 2.3
-0.23%
$ 230.2 million $ 346,922
Oct 16, 2 AM $ 2.31
+0.09%
$ 230.73 million $ 354,807
Oct 16, 1 AM $ 2.31
+0.25%
$ 230.51 million $ 375,713
Oct 16, 12 AM $ 2.3
+0.14%
$ 229.92 million $ 373,672
Oct 15, 11 PM $ 2.29
+2.20%
$ 229.27 million $ 378,832
Oct 15, 10 PM $ 2.26
+1.90%
$ 225.99 million $ 375,574
Oct 15, 9 PM $ 2.23
+0.75%
$ 223.33 million $ 372,852
Oct 15, 8 PM $ 2.22
-0.10%
$ 222.77 million $ 365,141
Oct 15, 7 PM $ 2.22
-1.94%
$ 221.87 million $ 364,803
Oct 15, 6 PM $ 2.26
+1.92%
$ 221.97 million $ 365,249
Oct 15, 5 PM $ 2.22
-0.55%
$ 222.01 million $ 365,258
Oct 15, 4 PM $ 2.23
-1.36%
$ 224.45 million $ 361,170
Oct 15, 3 PM $ 2.26
+0.13%
$ 226.41 million $ 355,159
Oct 15, 2 PM $ 2.26
+0.26%
$ 226.1 million $ 348,877
Oct 15, 1 PM $ 2.25
-0.42%
$ 225.45 million $ 341,063
Oct 15, 12 PM $ 2.26
-0.32%
$ 226.4 million $ 339,372
Oct 15, 11 AM $ 2.27
-0.30%
$ 227.12 million $ 330,846
Oct 15, 10 AM $ 2.28
-0.34%
$ 227.79 million $ 312,017
Oct 15, 9 AM $ 2.29
-1.27%
$ 228.6 million $ 313,708
Oct 15, 8 AM $ 2.32
-1.27%
$ 231.55 million $ 303,535
Oct 15, 7 AM $ 2.35
-0.93%
$ 234.5 million $ 205,967
Oct 15, 6 AM $ 2.37
-1.19%
$ 237.08 million $ 205,080
Oct 15, 5 AM $ 2.4
+0.02%
$ 239.92 million $ 203,496
Oct 15, 4 AM $ 2.35
-2.21%
$ 234.7 million $ 291,485
Oct 15, 3 AM $ 2.35
-4.75%
$ 235.21 million $ 291,103
Oct 15, 2 AM $ 2.49
-2.30%
$ 248.96 million $ 213,848
Oct 15, 1 AM $ 2.55
+0.13%
$ 254.83 million $ 272,289
Oct 15, 12 AM $ 2.54
-0.02%
$ 254.49 million $ 283,425
Oct 14, 11 PM $ 2.55
-0.20%
$ 254.56 million $ 282,324
Oct 14, 10 PM $ 2.55
-0.01%
$ 255.06 million $ 291,893