CogniToken Historical Data

COG Page 48
Download
Date Close Price change Market cap Trading volume
Oct 4, 6 AM $ 1.53
-1.48%
$ 153.43 million $ 259,617
Oct 4, 5 AM $ 1.56
+0.07%
$ 155.59 million $ 264,478
Oct 4, 4 AM $ 1.55
-3.60%
$ 156.35 million $ 270,529
Oct 4, 3 AM $ 1.61
+0.10%
$ 161.5 million $ 274,543
Oct 4, 2 AM $ 1.62
-0.57%
$ 161.51 million $ 276,761
Oct 4, 1 AM $ 1.63
-1.65%
$ 162.52 million $ 273,613
Oct 4, 12 AM $ 1.65
-1.05%
$ 165.25 million $ 278,494
Oct 3, 11 PM $ 1.67
-0.86%
$ 166.83 million $ 280,662
Oct 3, 10 PM $ 1.68
-0.68%
$ 168.27 million $ 286,927
Oct 3, 9 PM $ 1.69
+0.37%
$ 169.3 million $ 296,707
Oct 3, 8 PM $ 1.69
-1.29%
$ 168.87 million $ 297,792
Oct 3, 7 PM $ 1.71
-1.53%
$ 170.9 million $ 295,087
Oct 3, 6 PM $ 1.74
+3.03%
$ 173.66 million $ 299,846
Oct 3, 5 PM $ 1.69
+0.97%
$ 168.46 million $ 297,637
Oct 3, 4 PM $ 1.67
-0.56%
$ 167.33 million $ 296,778
Oct 3, 3 PM $ 1.68
-0.42%
$ 167.49 million $ 302,443
Oct 3, 2 PM $ 1.69
-0.71%
$ 168.82 million $ 302,873
Oct 3, 1 PM $ 1.7
+1.23%
$ 169.91 million $ 311,097
Oct 3, 12 PM $ 1.68
-1.89%
$ 170.23 million $ 314,016
Oct 3, 11 AM $ 1.69
+0.42%
$ 169.2 million $ 314,937
Oct 3, 10 AM $ 1.68
-0.02%
$ 168.46 million $ 315,089
Oct 3, 9 AM $ 1.68
-0.25%
$ 168.51 million $ 314,120
Oct 3, 8 AM $ 1.7
+1.25%
$ 170.35 million $ 325,126
Oct 3, 7 AM $ 1.69
-2.09%
$ 170.06 million $ 327,487
Oct 3, 6 AM $ 1.72
+0.28%
$ 172.42 million $ 325,203
Oct 3, 5 AM $ 1.72
-0.37%
$ 171.6 million $ 329,164
Oct 3, 4 AM $ 1.72
-0.19%
$ 172.08 million $ 329,596
Oct 3, 3 AM $ 1.72
-0.61%
$ 172.31 million $ 327,329
Oct 3, 2 AM $ 1.74
-0.10%
$ 173.71 million $ 323,197
Oct 3, 1 AM $ 1.74
-0.70%
$ 174.01 million $ 330,665
Oct 3, 12 AM $ 1.75
-5.92%
$ 175.42 million $ 256,444
Oct 2, 11 PM $ 1.78
+3.10%
$ 178.44 million $ 330,726
Oct 2, 10 PM $ 1.73
-0.11%
$ 173.16 million $ 325,857
Oct 2, 9 PM $ 1.73
+0.14%
$ 173.37 million $ 315,654
Oct 2, 8 PM $ 1.73
-0.78%
$ 173.13 million $ 311,869
Oct 2, 7 PM $ 1.75
+0.75%
$ 174.57 million $ 310,713
Oct 2, 6 PM $ 1.73
+0.40%
$ 173.18 million $ 305,783
Oct 2, 5 PM $ 1.72
+0.93%
$ 172.33 million $ 304,908
Oct 2, 4 PM $ 1.71
+0.27%
$ 170.38 million $ 327,945
Oct 2, 3 PM $ 1.7
+0.04%
$ 170.37 million $ 326,178
Oct 2, 2 PM $ 1.7
+0.03%
$ 170.13 million $ 325,245
Oct 2, 1 PM $ 1.7
+0.38%
$ 170.27 million $ 313,962
Oct 2, 12 PM $ 1.7
-1.86%
$ 169.65 million $ 322,324
Oct 2, 11 AM $ 1.73
-0.73%
$ 172.84 million $ 330,826
Oct 2, 10 AM $ 1.74
+2.28%
$ 174.08 million $ 346,317
Oct 2, 9 AM $ 1.7
-0.50%
$ 170.27 million $ 368,923
Oct 2, 8 AM $ 1.71
-3.11%
$ 171.03 million $ 374,354
Oct 2, 7 AM $ 1.76
+0.14%
$ 176.56 million $ 379,929
Oct 2, 6 AM $ 1.76
-2.03%
$ 176.33 million $ 387,825
Oct 2, 5 AM $ 1.8
-0.06%
$ 179.96 million $ 388,482