Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Cogito Governance Token Historical Data

CGV Page 11
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Mar 26, 2024 $0.161
+12.52%
$142.54 million $3.2 million
Mar 25, 2024 $0.143
+20.72%
$126.69 million $2.53 million
Mar 24, 2024 $0.118
-8.11%
$104.95 million $749,059
Mar 23, 2024 $0.128
+13.61%
$114.01 million $2.12 million
Mar 22, 2024 $0.113
+49.51%
$100.47 million $2.95 million
Mar 21, 2024 $0.0756
+15.35%
$67.19 million $663,823
Mar 20, 2024 $0.0656
+18.18%
$58.24 million $194,992
Mar 19, 2024 $0.0557
-15.94%
$49.43 million $156,367
Mar 18, 2024 $0.0662
-6.78%
$58.8 million $125,102
Mar 17, 2024 $0.071
+29.13%
$63.04 million $254,794
Mar 16, 2024 $0.055
-16.86%
$48.83 million $206,862
Mar 15, 2024 $0.0661
-18.79%
$58.74 million $319,350
Mar 14, 2024 $0.0814
-13.24%
$72.35 million $181,218
Mar 13, 2024 $0.0948
+13.91%
$84.22 million $309,211
Mar 12, 2024 $0.0832
+3.63%
$73.94 million $514,026
Mar 11, 2024 $0.0804
-37.13%
$71.45 million $909,696
Mar 10, 2024 $0.128
+216.64%
$113.57 million $4.48 million
Mar 9, 2024 $0.0405
+4.69%
$35.99 million $147,926
Mar 8, 2024 $0.0387
+6.57%
$34.38 million $87,352
Mar 7, 2024 $0.0363
+7.17%
$32.25 million $52,585
Mar 6, 2024 $0.0339
+9.52%
$30.1 million $49,350
Mar 5, 2024 $0.031
-4.67%
$27.62 million $60,142
Mar 4, 2024 $0.0325
-3.13%
$28.98 million $25,899
Mar 3, 2024 $0.0335
+0.18%
$29.92 million $36,935
Mar 2, 2024 $0.0335
+2.96%
$29.87 million $23,666
Mar 1, 2024 $0.0325
+2.10%
$29.01 million $24,815
Feb 29, 2024 $0.0318
-4.23%
$28.41 million $28,548
Feb 28, 2024 $0.0332
+0.72%
$29.67 million $37,548
Feb 27, 2024 $0.033
-2.13%
$29.46 million $12,442
Feb 26, 2024 $0.0336
+5.74%
$30.01 million $45,734
Feb 25, 2024 $0.0319
+1.13%
$28.42 million $22,580
Feb 24, 2024 $0.0315
+1.49%
$28.1 million $20,027