Cogito Governance Token Historical Data

CGV Page 12
Download
Date Close Price change Market cap Trading volume
Feb 5, 2024 $ 0.0281
-1.28%
$ 25.11 million $ 24,128
Feb 4, 2024 $ 0.0285
-0.08%
$ 25.44 million $ 12,887
Feb 3, 2024 $ 0.0285
+0.24%
$ 25.46 million $ 30,623
Feb 2, 2024 $ 0.0285
-3.49%
$ 25.4 million $ 15,710
Feb 1, 2024 $ 0.0295
+0.42%
$ 26.32 million $ 17,853
Jan 31, 2024 $ 0.0294
+0.87%
$ 26.2 million $ 29,876
Jan 30, 2024 $ 0.0291
-1.96%
$ 25.98 million $ 42,566
Jan 29, 2024 $ 0.0297
-2.02%
$ 26.5 million $ 33,891
Jan 28, 2024 $ 0.0303
-0.81%
$ 27.04 million $ 20,124
Jan 27, 2024 $ 0.0305
-1.89%
$ 27.26 million $ 32,449
Jan 26, 2024 $ 0.0311
+8.76%
$ 27.79 million $ 40,118
Jan 25, 2024 $ 0.0286
-2.40%
$ 25.55 million $ 20,564
Jan 24, 2024 $ 0.0293
-1.74%
$ 26.18 million $ 34,011
Jan 23, 2024 $ 0.0298
-0.26%
$ 26.64 million $ 50,943
Jan 22, 2024 $ 0.0299
-8.36%
$ 26.71 million $ 42,285
Jan 21, 2024 $ 0.0327
-0.32%
$ 29.14 million $ 33,511
Jan 20, 2024 $ 0.0328
+2.65%
$ 29.24 million $ 41,264
Jan 19, 2024 $ 0.0319
-4.17%
$ 28.48 million $ 52,669
Jan 18, 2024 $ 0.0333
+2.79%
$ 29.72 million $ 27,506
Jan 17, 2024 $ 0.0324
-1.41%
$ 28.92 million $ 24,926
Jan 16, 2024 $ 0.0329
+0.58%
$ 29.33 million $ 41,571
Jan 15, 2024 $ 0.0327
+5.70%
$ 29.16 million $ 42,984
Jan 14, 2024 $ 0.0309
-0.58%
$ 27.59 million $ 30,636
Jan 13, 2024 $ 0.0311
+1.33%
$ 27.78 million $ 30,979
Jan 12, 2024 $ 0.0307
-4.15%
$ 27.41 million $ 31,238
Jan 11, 2024 $ 0.032
+0.87%
$ 28.6 million $ 27,206
Jan 10, 2024 $ 0.0318
+3.73%
$ 28.35 million $ 18,305
Jan 9, 2024 $ 0.0306
+4.13%
$ 27.33 million $ 39,276
Jan 8, 2024 $ 0.0294
+1.38%
$ 26.25 million $ 28,224
Jan 7, 2024 $ 0.029
-1.88%
$ 25.89 million $ 26,831
Jan 6, 2024 $ 0.0296
-2.28%
$ 26.38 million $ 15,108
Jan 5, 2024 $ 0.0303
-2.80%
$ 27 million $ 23,363
Jan 4, 2024 $ 0.0311
-1.04%
$ 27.78 million $ 37,084
Jan 3, 2024 $ 0.0315
-4.57%
$ 28.07 million $ 29,379
Jan 2, 2024 $ 0.033
+4.31%
$ 29.42 million $ 40,605
Jan 1, 2024 $ 0.0316
+0.47%
$ 28.21 million $ 22,435
Dec 31, 2023 $ 0.0314
-6.57%
$ 28.08 million $ 22,848
Dec 30, 2023 $ 0.0337
-0.69%
$ 30.05 million $ 22,513
Dec 29, 2023 $ 0.0339
-4.90%
$ 30.26 million $ 31,065
Dec 28, 2023 $ 0.0356
-0.72%
$ 31.82 million $ 40,712
Dec 27, 2023 $ 0.0359
+2.51%
$ 32.05 million $ 38,116
Dec 26, 2023 $ 0.035
+6.69%
$ 31.26 million $ 45,833
Dec 25, 2023 $ 0.0328
+3.38%
$ 29.3 million $ 11,495
Dec 24, 2023 $ 0.0317
-6.16%
$ 28.34 million $ 17,423
Dec 23, 2023 $ 0.0338
-3.88%
$ 30.2 million $ 21,189
Dec 22, 2023 $ 0.0352
+4.58%
$ 31.43 million $ 32,264
Dec 21, 2023 $ 0.0336
+1.47%
$ 30.01 million $ 28,061
Dec 20, 2023 $ 0.0331
+8.55%
$ 29.57 million $ 38,951
Dec 19, 2023 $ 0.0305
+0.87%
$ 27.24 million $ 23,922
Dec 18, 2023 $ 0.0302
+1.07%
$ 27.01 million $ 35,726