Cogito Governance Token Historical Data

CGV Page 14
Download
Date Close Price change Market cap Trading volume
Oct 27, 2023 $ 0.0237
-0.76%
$ 21.21 million $ 29,139
Oct 26, 2023 $ 0.0239
+2.92%
$ 21.37 million $ 20,866
Oct 25, 2023 $ 0.0232
-0.35%
$ 20.77 million $ 34,014
Oct 24, 2023 $ 0.0233
-0.74%
$ 20.85 million $ 41,793
Oct 23, 2023 $ 0.0235
+2.61%
$ 21.01 million $ 23,362
Oct 22, 2023 $ 0.0229
+0.90%
$ 20.47 million $ 6,837
Oct 21, 2023 $ 0.0227
-1.03%
$ 20.29 million $ 26,550
Oct 20, 2023 $ 0.0229
+2.00%
$ 20.5 million $ 28,632
Oct 19, 2023 $ 0.0225
-1.27%
$ 20.1 million $ 10,395
Oct 18, 2023 $ 0.0228
-1.21%
$ 20.36 million $ 17,882
Oct 17, 2023 $ 0.023
-0.14%
$ 20.61 million $ 20,451
Oct 16, 2023 $ 0.0231
+1.46%
$ 20.64 million $ 20,451
Oct 15, 2023 $ 0.0227
+0.33%
$ 20.34 million $ 17,510
Oct 14, 2023 $ 0.0227
-0.04%
$ 20.27 million $ 19,729
Oct 13, 2023 $ 0.0227
+0.40%
$ 20.28 million $ 19,055
Oct 12, 2023 $ 0.0226
-1.16%
$ 20.2 million $ 7,495
Oct 11, 2023 $ 0.0229
-1.36%
$ 20.44 million $ 13,586
Oct 10, 2023 $ 0.0232
-0.66%
$ 20.72 million $ 10,837
Oct 9, 2023 $ 0.0233
-0.98%
$ 20.86 million $ 11,066
Oct 8, 2023 $ 0.0236
-1.16%
$ 21.06 million $ 10,184
Oct 7, 2023 $ 0.0238
-1.80%
$ 21.31 million $ 9,233
Oct 6, 2023 $ 0.0243
-0.64%
$ 21.7 million $ 11,669
Oct 5, 2023 $ 0.0244
-0.72%
$ 21.84 million $ 20,931
Oct 4, 2023 $ 0.0246
-1.03%
$ 21.96 million $ 14,726
Oct 3, 2023 $ 0.0248
-1.50%
$ 22.19 million $ 22,827
Oct 2, 2023 $ 0.0252
-1.99%
$ 22.53 million $ 24,459
Oct 1, 2023 $ 0.0257
-0.58%
$ 22.98 million $ 20,780
Sep 30, 2023 $ 0.0259
+1.11%
$ 23.12 million $ 24,784
Sep 29, 2023 $ 0.0256
-0.03%
$ 22.86 million $ 17,726
Sep 28, 2023 $ 0.0256
+0.47%
$ 22.87 million $ 24,755
Sep 27, 2023 $ 0.0255
+0.20%
$ 22.76 million $ 14,087
Sep 26, 2023 $ 0.0254
+1.26%
$ 22.72 million $ 12,184
Sep 25, 2023 $ 0.0251
-1.64%
$ 22.44 million $ 15,108
Sep 24, 2023 $ 0.0255
-1.35%
$ 22.81 million $ 17,378
Sep 23, 2023 $ 0.0259
-1.04%
$ 23.12 million $ 10,824
Sep 22, 2023 $ 0.0261
+1.12%
$ 23.36 million $ 16,074
Sep 21, 2023 $ 0.0257
-4.89%
$ 23.01 million $ 26,248
Sep 20, 2023 $ 0.0271
+0.08%
$ 24.19 million $ 12,536
Sep 19, 2023 $ 0.027
-0.49%
$ 24.17 million $ 13,159
Sep 18, 2023 $ 0.0272
-0.02%
$ 24.29 million $ 14,386
Sep 17, 2023 $ 0.0272
+1.37%
$ 24.3 million $ 20,878
Sep 16, 2023 $ 0.0268
+0.70%
$ 23.97 million $ 11,979
Sep 15, 2023 $ 0.0266
+0.27%
$ 23.76 million $ 641
Sep 14, 2023 $ 0.0265
-1.48%
$ 23.7 million $ 12,878
Sep 13, 2023 $ 0.0269
-1.79%
$ 24.05 million $ 11,656
Sep 12, 2023 $ 0.0274
+4.02%
$ 24.49 million $ 15,379
Sep 11, 2023 $ 0.0263
-5.34%
$ 23.54 million $ 32,383
Sep 10, 2023 $ 0.0278
-0.25%
$ 24.87 million $ 16,114
Sep 9, 2023 $ 0.0279
+2.08%
$ 24.93 million $ 38,222
Sep 8, 2023 $ 0.0273
+1.50%
$ 24.42 million $ 13,746