Cogito Governance Token Historical Data

CGV Page 11
Download
Date Close Price change Market cap Trading volume
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
Feb 23, 2024 $ 0.031
+2.29%
$ 27.69 million $ 62,412
Feb 22, 2024 $ 0.0303
-0.06%
$ 27 million $ 33,564
Feb 21, 2024 $ 0.0303
+6.12%
$ 27.02 million $ 27,389
Feb 20, 2024 $ 0.0285
+1.36%
$ 25.46 million $ 22,524
Feb 19, 2024 $ 0.0282
+1.95%
$ 25.12 million $ 26,426
Feb 18, 2024 $ 0.0276
+0.78%
$ 24.64 million $ 23,392
Feb 17, 2024 $ 0.0274
-7.28%
$ 24.45 million $ 32,079
Feb 16, 2024 $ 0.0296
+0.19%
$ 26.37 million $ 27,914
Feb 15, 2024 $ 0.0295
+3.32%
$ 26.32 million $ 14,084
Feb 14, 2024 $ 0.0285
+3.15%
$ 25.47 million $ 21,007
Feb 13, 2024 $ 0.0277
-2.24%
$ 24.7 million $ 24,135
Feb 12, 2024 $ 0.0283
+0.94%
$ 25.26 million $ 26,076
Feb 11, 2024 $ 0.028
+0.20%
$ 25.03 million $ 17,318
Feb 10, 2024 $ 0.028
-1.45%
$ 24.98 million $ 20,882
Feb 9, 2024 $ 0.0284
-0.26%
$ 25.35 million $ 19,497
Feb 8, 2024 $ 0.0285
+1.82%
$ 25.41 million $ 28,594
Feb 7, 2024 $ 0.0279
-1.04%
$ 24.94 million $ 37,747
Feb 6, 2024 $ 0.0282
+0.37%
$ 25.21 million $ 19,507