Cogito Governance Token Historical Data

CGV Page 10
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 0.0858
+8.92%
$ 76.17 million $ 114,077
May 14, 2024 $ 0.0787
-0.89%
$ 69.87 million $ 64,319
May 13, 2024 $ 0.0794
-6.48%
$ 70.5 million $ 49,460
May 12, 2024 $ 0.0848
+1.00%
$ 75.3 million $ 91,468
May 11, 2024 $ 0.0839
+2.65%
$ 74.55 million $ 62,831
May 10, 2024 $ 0.0818
-7.84%
$ 72.6 million $ 61,647
May 9, 2024 $ 0.0887
+3.98%
$ 78.73 million $ 106,466
May 8, 2024 $ 0.0853
-4.41%
$ 75.71 million $ 95,278
May 7, 2024 $ 0.0894
-3.20%
$ 79.3 million $ 64,973
May 6, 2024 $ 0.0924
+0.40%
$ 81.91 million $ 74,325
May 5, 2024 $ 0.092
-4.38%
$ 81.6 million $ 234,458
May 4, 2024 $ 0.0962
+0.83%
$ 85.27 million $ 85,875
May 3, 2024 $ 0.0954
+6.66%
$ 84.59 million $ 209,931
May 2, 2024 $ 0.0894
+2.05%
$ 79.27 million $ 131,613
May 1, 2024 $ 0.0873
+0.04%
$ 77.7 million $ 142,468
Apr 30, 2024 $ 0.0873
-6.31%
$ 77.45 million $ 81,354
Apr 29, 2024 $ 0.0932
-3.88%
$ 82.67 million $ 91,912
Apr 28, 2024 $ 0.097
-4.30%
$ 86.01 million $ 201,852
Apr 27, 2024 $ 0.101
+2.98%
$ 89.91 million $ 266,295
Apr 26, 2024 $ 0.0984
-4.00%
$ 87.31 million $ 161,172
Apr 25, 2024 $ 0.103
-5.16%
$ 90.99 million $ 141,650
Apr 24, 2024 $ 0.108
-1.14%
$ 95.93 million $ 211,216
Apr 23, 2024 $ 0.109
-4.87%
$ 97.02 million $ 131,348
Apr 22, 2024 $ 0.115
-9.26%
$ 101.97 million $ 297,239
Apr 21, 2024 $ 0.127
-2.21%
$ 112.38 million $ 204,365
Apr 20, 2024 $ 0.129
+12.18%
$ 114.78 million $ 656,652
Apr 19, 2024 $ 0.115
+3.47%
$ 102.34 million $ 210,553
Apr 18, 2024 $ 0.112
+0.47%
$ 98.87 million $ 341,534
Apr 17, 2024 $ 0.111
-9.83%
$ 97.98 million $ 240,415
Apr 16, 2024 $ 0.123
+0.90%
$ 108.66 million $ 179,194
Apr 15, 2024 $ 0.122
-7.44%
$ 107.68 million $ 180,169
Apr 14, 2024 $ 0.131
+16.49%
$ 116.31 million $ 320,962
Apr 13, 2024 $ 0.113
-20.34%
$ 99.84 million $ 534,742
Apr 12, 2024 $ 0.142
-10.72%
$ 125.55 million $ 380,601
Apr 11, 2024 $ 0.159
-5.80%
$ 140.69 million $ 563,588
Apr 10, 2024 $ 0.169
+2.93%
$ 149.3 million $ 443,929
Apr 9, 2024 $ 0.164
-12.13%
$ 145.03 million $ 227,005
Apr 8, 2024 $ 0.186
+2.68%
$ 165.04 million $ 487,906
Apr 7, 2024 $ 0.182
-8.11%
$ 161.37 million $ 668,616
Apr 6, 2024 $ 0.198
+9.41%
$ 175.66 million $ 675,902
Apr 5, 2024 $ 0.181
-6.53%
$ 160.58 million $ 802,200
Apr 4, 2024 $ 0.194
+6.33%
$ 171.78 million $ 985,630
Apr 3, 2024 $ 0.183
-16.43%
$ 161.51 million $ 1.23 million
Apr 2, 2024 $ 0.218
-17.88%
$ 193.25 million $ 1.15 million
Apr 1, 2024 $ 0.266
+5.68%
$ 235.36 million $ 1.49 million
Mar 31, 2024 $ 0.252
+26.46%
$ 222.66 million $ 2.19 million
Mar 30, 2024 $ 0.199
-4.99%
$ 176.14 million $ 1.77 million
Mar 29, 2024 $ 0.209
-16.82%
$ 185.32 million $ 3.46 million
Mar 28, 2024 $ 0.252
+14.90%
$ 222.93 million $ 9.85 million
Mar 27, 2024 $ 0.22
+36.95%
$ 195.06 million $ 4.96 million