Cogito Governance Token Historical Data

CGV Page 16
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $ 0.0615
+7.76%
$ 55.33 million $ 151,071
Jul 18, 2023 $ 0.0571
+1.13%
$ 51.35 million $ 76,263
Jul 17, 2023 $ 0.0564
-0.96%
$ 50.78 million $ 13,412
Jul 16, 2023 $ 0.057
-1.18%
$ 51.29 million $ 12,489
Jul 15, 2023 $ 0.0577
+0.66%
$ 51.91 million $ 9,479
Jul 14, 2023 $ 0.0573
-1.81%
$ 51.56 million $ 20,746
Jul 13, 2023 $ 0.0584
-3.51%
$ 52.52 million $ 159,389
Jul 12, 2023 $ 0.0605
+3.31%
$ 54.43 million $ 64,103
Jul 11, 2023 $ 0.0585
-9.97%
$ 52.68 million $ 107,464
Jul 10, 2023 $ 0.0649
-6.82%
$ 58.41 million $ 93,879
Jul 9, 2023 $ 0.0702
+5.84%
$ 63.19 million $ 9,525
Jul 8, 2023 $ 0.0663
-8.89%
$ 59.7 million $ 30,066
Jul 7, 2023 $ 0.0736
+7.55%
$ 66.25 million $ 106,114
Jul 6, 2023 $ 0.0679
+31.50%
$ 61.15 million $ 207,880
Jul 5, 2023 $ 0.0514
+20.01%
$ 46.28 million $ 50,316
Jul 4, 2023 $ 0.0428
-0.89%
$ 38.56 million $ 5,221
Jul 3, 2023 $ 0.0432
-0.49%
$ 38.9 million $ 13,062
Jul 2, 2023 $ 0.0434
-0.67%
$ 39.09 million $ 15,185
Jul 1, 2023 $ 0.0437
+8.14%
$ 39.35 million $ 15,708
Jun 30, 2023 $ 0.0405
+0.58%
$ 36.42 million $ 7,123
Jun 29, 2023 $ 0.04
-2.51%
$ 36.04 million $ 7,706
Jun 28, 2023 $ 0.0411
-0.87%
$ 36.97 million $ 10,308
Jun 27, 2023 $ 0.0414
-0.21%
$ 37.28 million $ 13,370
Jun 26, 2023 $ 0.0415
-3.02%
$ 37.36 million $ 9,463
Jun 25, 2023 $ 0.0428
+1.54%
$ 38.52 million $ 7,687
Jun 24, 2023 $ 0.0421
-1.79%
$ 37.91 million $ 9,035
Jun 23, 2023 $ 0.0426
-0.50%
$ 38.34 million $ 5,828
Jun 22, 2023 $ 0.0428
-3.53%
$ 38.54 million $ 6,431
Jun 21, 2023 $ 0.0443
+5.80%
$ 39.88 million $ 9,864
Jun 20, 2023 $ 0.0419
-5.34%
$ 37.69 million $ 8,278
Jun 19, 2023 $ 0.0437
-2.34%
$ 39.31 million $ 6,900
Jun 18, 2023 $ 0.0447
-0.14%
$ 40.26 million $ 9,217
Jun 17, 2023 $ 0.0448
+4.47%
$ 40.32 million $ 14,427
Jun 16, 2023 $ 0.0429
-6.36%
$ 38.59 million $ 14,480
Jun 15, 2023 $ 0.0458
+6.25%
$ 41.22 million $ 7,520
Jun 14, 2023 $ 0.0431
-8.89%
$ 38.8 million $ 23,045
Jun 13, 2023 $ 0.0468
+6.58%
$ 42.12 million $ 21,672
Jun 12, 2023 $ 0.0439
-0.06%
$ 39.52 million $ 115,602
Jun 11, 2023 $ 0.0439
+1.20%
$ 39.55 million $ 72,551
Jun 10, 2023 $ 0.0434
-8.94%
$ 39.08 million $ 183,668
Jun 9, 2023 $ 0.0477
-5.15%
$ 42.93 million $ 34,048
Jun 8, 2023 $ 0.0503
-5.82%
$ 45.24 million $ 27,024
Jun 7, 2023 $ 0.0534
+26.71%
$ 48.03 million $ 121,880
Jun 6, 2023 $ 0.0423
+9.22%
$ 38.08 million $ 29,585
Jun 5, 2023 $ 0.0387
-11.26%
$ 34.87 million $ 62,963
Download