CogniToken Historical Data

COG Page 46
Download
Date Close Price change Market cap Trading volume
Oct 8, 2 PM $ 1.82
+2.04%
$ 181.67 million $ 406,483
Oct 8, 1 PM $ 1.78
-3.31%
$ 178.21 million $ 400,705
Oct 8, 12 PM $ 1.84
+0.06%
$ 184.09 million $ 272,617
Oct 8, 11 AM $ 1.84
-2.79%
$ 184.09 million $ 269,147
Oct 8, 10 AM $ 1.89
+13.30%
$ 186 million $ 266,934
Oct 8, 9 AM $ 1.67
+2.35%
$ 167.28 million $ 395,322
Oct 8, 8 AM $ 1.64
+1.51%
$ 163.98 million $ 400,725
Oct 8, 7 AM $ 1.61
-0.62%
$ 161.45 million $ 380,054
Oct 8, 6 AM $ 1.62
+0.68%
$ 162.41 million $ 374,047
Oct 8, 5 AM $ 1.61
-0.76%
$ 161.4 million $ 359,147
Oct 8, 4 AM $ 1.63
+12.12%
$ 162.61 million $ 345,182
Oct 8, 3 AM $ 1.45
-1.08%
$ 145.23 million $ 334,866
Oct 8, 2 AM $ 1.47
+0.79%
$ 146.74 million $ 334,115
Oct 8, 1 AM $ 1.46
+0.33%
$ 145.31 million $ 330,643
Oct 8, 12 AM $ 1.45
-1.03%
$ 144.92 million $ 221,354
Oct 7, 11 PM $ 1.46
-0.67%
$ 146.31 million $ 224,802
Oct 7, 6 PM $ 1.4
+0.67%
$ 140.17 million $ 107,766
Oct 7, 5 PM $ 1.39
-0.34%
$ 139.33 million $ 363,669
Oct 7, 4 PM $ 1.4
-0.21%
$ 139.81 million $ 357,450
Oct 7, 3 PM $ 1.4
-1.57%
$ 139.74 million $ 361,524
Oct 7, 2 PM $ 1.42
-0.29%
$ 141.96 million $ 352,739
Oct 7, 1 PM $ 1.42
-1.12%
$ 142.28 million $ 356,438
Oct 7, 12 PM $ 1.44
+1.27%
$ 143.88 million $ 365,939
Oct 7, 11 AM $ 1.42
-0.20%
$ 142.23 million $ 365,481
Oct 7, 10 AM $ 1.43
+0.55%
$ 142.69 million $ 367,374
Oct 7, 9 AM $ 1.42
+0.22%
$ 142.17 million $ 358,959
Oct 7, 8 AM $ 1.41
-0.26%
$ 141.74 million $ 350,416
Oct 7, 7 AM $ 1.42
+0.08%
$ 141.54 million $ 344,986
Oct 7, 6 AM $ 1.41
-0.25%
$ 141.37 million $ 344,269
Oct 7, 5 AM $ 1.42
-0.17%
$ 141.78 million $ 344,764
Oct 7, 4 AM $ 1.42
+0.09%
$ 142.09 million $ 336,655
Oct 7, 3 AM $ 1.42
-0.38%
$ 141.96 million $ 324,247
Oct 7, 2 AM $ 1.42
-0.37%
$ 142.44 million $ 327,458
Oct 7, 1 AM $ 1.43
-0.56%
$ 142.96 million $ 325,157
Oct 7, 12 AM $ 1.44
-2.61%
$ 143.77 million $ 318,259
Oct 6, 11 PM $ 1.48
+0.53%
$ 147.74 million $ 311,269
Oct 6, 10 PM $ 1.47
-0.61%
$ 146.96 million $ 306,745
Oct 6, 9 PM $ 1.48
+1.32%
$ 147.86 million $ 310,440
Oct 6, 8 PM $ 1.46
-0.17%
$ 145.94 million $ 288,178
Oct 6, 7 PM $ 1.46
+1.95%
$ 146.19 million $ 291,361
Oct 6, 6 PM $ 1.44
+0.01%
$ 144.45 million $ 297,343
Oct 6, 5 PM $ 1.44
+0.13%
$ 144.44 million $ 320,203
Oct 6, 4 PM $ 1.44
-0.17%
$ 144.24 million $ 328,955
Oct 6, 3 PM $ 1.44
+0.65%
$ 144.48 million $ 328,812
Oct 6, 2 PM $ 1.44
-0.72%
$ 143.55 million $ 329,856
Oct 6, 1 PM $ 1.44
+0.53%
$ 144.44 million $ 355,775
Oct 6, 12 PM $ 1.44
+0.25%
$ 143.52 million $ 352,641
Oct 6, 11 AM $ 1.43
+0.19%
$ 143.25 million $ 350,678
Oct 6, 10 AM $ 1.43
-0.05%
$ 143.1 million $ 350,791
Oct 6, 9 AM $ 1.43
-0.34%
$ 143.11 million $ 349,821