Cogito Governance Token Historical Data

CGV Page 13
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 0.0314
-2.04%
$ 28.03 million $ 30,946
Dec 15, 2023 $ 0.032
-3.71%
$ 28.61 million $ 22,949
Dec 14, 2023 $ 0.0333
-2.16%
$ 29.72 million $ 36,378
Dec 13, 2023 $ 0.034
+6.31%
$ 30.38 million $ 41,391
Dec 12, 2023 $ 0.032
+4.22%
$ 28.57 million $ 38,355
Dec 11, 2023 $ 0.0307
-3.02%
$ 27.41 million $ 30,085
Dec 10, 2023 $ 0.0317
+3.60%
$ 28.27 million $ 29,698
Dec 9, 2023 $ 0.0306
-0.53%
$ 27.29 million $ 28,241
Dec 8, 2023 $ 0.0307
-0.78%
$ 27.43 million $ 20,963
Dec 7, 2023 $ 0.031
+3.22%
$ 27.64 million $ 34,651
Dec 6, 2023 $ 0.03
-7.25%
$ 26.78 million $ 41,001
Dec 5, 2023 $ 0.0323
+1.56%
$ 28.87 million $ 34,652
Dec 4, 2023 $ 0.0318
+2.42%
$ 28.43 million $ 53,905
Dec 3, 2023 $ 0.0311
+6.14%
$ 27.76 million $ 44,760
Dec 2, 2023 $ 0.0293
+0.33%
$ 26.15 million $ 17,707
Dec 1, 2023 $ 0.0292
-1.42%
$ 26.07 million $ 20,865
Nov 30, 2023 $ 0.0296
+1.17%
$ 26.44 million $ 22,799
Nov 29, 2023 $ 0.0293
-8.04%
$ 26.13 million $ 34,547
Nov 28, 2023 $ 0.0318
+8.45%
$ 28.42 million $ 89,034
Nov 27, 2023 $ 0.0293
-1.88%
$ 26.21 million $ 22,093
Nov 26, 2023 $ 0.0299
+0.70%
$ 26.71 million $ 29,930
Nov 25, 2023 $ 0.0297
+0.65%
$ 26.52 million $ 34,758
Nov 24, 2023 $ 0.0295
+0.69%
$ 26.35 million $ 36,479
Nov 23, 2023 $ 0.0293
-1.81%
$ 26.17 million $ 52,839
Nov 22, 2023 $ 0.0298
+0.23%
$ 26.65 million $ 42,506
Nov 21, 2023 $ 0.0298
-9.12%
$ 26.6 million $ 128,638
Nov 20, 2023 $ 0.0328
-1.82%
$ 29.27 million $ 46,256
Nov 19, 2023 $ 0.0334
+11.28%
$ 29.82 million $ 59,785
Nov 18, 2023 $ 0.03
-1.71%
$ 26.79 million $ 33,803
Nov 17, 2023 $ 0.0305
+7.18%
$ 27.26 million $ 65,069
Nov 16, 2023 $ 0.0285
-6.33%
$ 25.44 million $ 33,394
Nov 15, 2023 $ 0.0304
-1.55%
$ 27.16 million $ 38,727
Nov 14, 2023 $ 0.0309
+5.11%
$ 27.58 million $ 83,798
Nov 13, 2023 $ 0.0294
-1.76%
$ 26.28 million $ 29,159
Nov 12, 2023 $ 0.0299
-0.97%
$ 26.76 million $ 35,518
Nov 11, 2023 $ 0.0302
+4.52%
$ 27.01 million $ 35,742
Nov 10, 2023 $ 0.0289
+6.17%
$ 25.84 million $ 48,082
Nov 9, 2023 $ 0.0272
+4.51%
$ 24.34 million $ 44,699
Nov 8, 2023 $ 0.0261
+2.88%
$ 23.31 million $ 32,417
Nov 7, 2023 $ 0.0253
-3.22%
$ 22.64 million $ 27,005
Nov 6, 2023 $ 0.0262
-0.38%
$ 23.48 million $ 26,584
Nov 5, 2023 $ 0.0263
-0.07%
$ 23.48 million $ 28,957
Nov 4, 2023 $ 0.0263
+1.20%
$ 23.5 million $ 29,355
Nov 3, 2023 $ 0.026
+3.10%
$ 23.22 million $ 24,369
Nov 2, 2023 $ 0.0252
-2.53%
$ 22.52 million $ 30,010
Nov 1, 2023 $ 0.0259
+5.46%
$ 23.11 million $ 22,424
Oct 31, 2023 $ 0.0245
-0.98%
$ 21.91 million $ 1,687
Oct 30, 2023 $ 0.0248
+0.83%
$ 22.13 million $ 27,454
Oct 29, 2023 $ 0.0245
+1.34%
$ 21.95 million $ 25,780
Oct 28, 2023 $ 0.0242
+2.07%
$ 21.65 million $ 22,099