Cogito Governance Token Historical Data

CGV Page 15
Download
Date Close Price change Market cap Trading volume
Sep 7, 2023 $ 0.0269
+0.51%
$ 24.07 million $ 27,865
Sep 6, 2023 $ 0.0268
-4.74%
$ 23.94 million $ 61,412
Sep 5, 2023 $ 0.0281
+11.07%
$ 25.29 million $ 1.39 million
Sep 4, 2023 $ 0.0253
+0.79%
$ 22.77 million $ 16,661
Sep 3, 2023 $ 0.0251
-0.33%
$ 22.59 million $ 8,705
Sep 2, 2023 $ 0.0252
-0.60%
$ 22.68 million $ 8,856
Sep 1, 2023 $ 0.0253
-1.32%
$ 22.81 million $ 14,403
Aug 31, 2023 $ 0.0257
-1.66%
$ 23.12 million $ 13,290
Aug 30, 2023 $ 0.0261
-1.75%
$ 23.51 million $ 13,248
Aug 29, 2023 $ 0.0266
+4.42%
$ 23.93 million $ 17,464
Aug 28, 2023 $ 0.0255
-0.67%
$ 22.92 million $ 15,231
Aug 27, 2023 $ 0.0256
-2.21%
$ 23.07 million $ 13,283
Aug 26, 2023 $ 0.0262
+1.82%
$ 23.59 million $ 26,348
Aug 25, 2023 $ 0.0257
-13.18%
$ 23.17 million $ 87,807
Aug 24, 2023 $ 0.0296
-1.88%
$ 26.67 million $ 16,563
Aug 23, 2023 $ 0.0302
-2.57%
$ 27.19 million $ 10,163
Aug 22, 2023 $ 0.031
+0.35%
$ 27.9 million $ 13,933
Aug 21, 2023 $ 0.0309
-2.31%
$ 27.8 million $ 15,137
Aug 20, 2023 $ 0.0316
-1.30%
$ 28.46 million $ 13,022
Aug 19, 2023 $ 0.032
+0.23%
$ 28.84 million $ 11,748
Aug 18, 2023 $ 0.032
-1.69%
$ 28.77 million $ 8,759
Aug 17, 2023 $ 0.0325
-4.29%
$ 29.26 million $ 20,129
Aug 16, 2023 $ 0.034
-5.46%
$ 30.58 million $ 15,100
Aug 15, 2023 $ 0.0359
+0.14%
$ 32.35 million $ 4,092
Aug 14, 2023 $ 0.0359
-1.48%
$ 32.31 million $ 12,649
Aug 13, 2023 $ 0.0364
-1.90%
$ 32.77 million $ 7,031
Aug 12, 2023 $ 0.0371
-3.12%
$ 33.41 million $ 16,619
Aug 11, 2023 $ 0.0383
+4.37%
$ 34.48 million $ 13,609
Aug 10, 2023 $ 0.0367
-6.68%
$ 33.04 million $ 13,966
Aug 9, 2023 $ 0.0393
+0.19%
$ 35.4 million $ 6,959
Aug 8, 2023 $ 0.0393
+0.50%
$ 35.34 million $ 13,712
Aug 7, 2023 $ 0.0391
-0.59%
$ 35.16 million $ 14,757
Aug 6, 2023 $ 0.0393
-2.01%
$ 35.33 million $ 14,233
Aug 5, 2023 $ 0.04
-0.67%
$ 36.04 million $ 16,001
Aug 4, 2023 $ 0.0406
+1.34%
$ 36.55 million $ 17,313
Aug 3, 2023 $ 0.0401
+0.12%
$ 36.07 million $ 16,040
Aug 2, 2023 $ 0.04
-0.13%
$ 36.03 million $ 18,652
Aug 1, 2023 $ 0.0401
-1.83%
$ 36.08 million $ 24,326
Jul 31, 2023 $ 0.0408
-0.96%
$ 36.75 million $ 16,234
Jul 30, 2023 $ 0.0412
-1.77%
$ 37.11 million $ 14,512
Jul 29, 2023 $ 0.042
-3.92%
$ 37.77 million $ 27,353
Jul 28, 2023 $ 0.0437
-3.36%
$ 39.31 million $ 21,671
Jul 27, 2023 $ 0.0452
-7.80%
$ 40.67 million $ 62,096
Jul 26, 2023 $ 0.049
-1.46%
$ 44.12 million $ 24,510
Jul 25, 2023 $ 0.0497
-6.93%
$ 44.76 million $ 54,352
Jul 24, 2023 $ 0.0534
-11.49%
$ 48.09 million $ 56,360
Jul 23, 2023 $ 0.0597
+14.18%
$ 53.76 million $ 151,341
Jul 22, 2023 $ 0.0523
+1.95%
$ 47.09 million $ 23,054
Jul 21, 2023 $ 0.0513
-8.24%
$ 46.19 million $ 33,339
Jul 20, 2023 $ 0.0559
-9.03%
$ 50.35 million $ 35,753