Cogito Governance Token Historical Data

CGV Page 2
Download
Date Close Price change Market cap Trading volume
Sep 9 $ 0.0281
-6.08%
$ 24.46 million $ 177,030
Sep 2 $ 0.0302
-6.88%
$ 26.28 million $ 201,032
Aug 26 $ 0.0325
-13.73%
$ 28.83 million $ 204,776
Aug 19 $ 0.0398
+23.99%
$ 33.34 million $ 245,030
Aug 12 $ 0.034
-6.61%
$ 28.49 million $ 323,086
Aug 5 $ 0.0371
-19.52%
$ 32.28 million $ 696,801
Jul 29 $ 0.0516
-11.79%
$ 40.95 million $ 279,519
Jul 22 $ 0.0587
-21.11%
$ 52.02 million $ 296,049
Jul 15 $ 0.0735
+30.34%
$ 66.07 million $ 460,877
Jul 8 $ 0.0548
+30.25%
$ 50.07 million $ 232,828
Jul 1 $ 0.0415
-13.44%
$ 37.33 million $ 211,524
Jun 24 $ 0.048
-7.67%
$ 42.57 million $ 235,545
Jun 17 $ 0.0495
-14.49%
$ 46.12 million $ 311,092
Jun 10 $ 0.0595
-7.39%
$ 51.41 million $ 523,737
Jun 3 $ 0.0658
-1.49%
$ 57.05 million $ 407,900
May 27 $ 0.0668
-17.55%
$ 59.34 million $ 568,849
May 20 $ 0.0832
+1.19%
$ 71.96 million $ 876,007
May 13 $ 0.0813
-4.27%
$ 73 million $ 513,784
May 6 $ 0.0839
-8.79%
$ 75.3 million $ 465,520
Apr 29 $ 0.0962
-0.80%
$ 81.6 million $ 743,152
Apr 22 $ 0.101
-19.99%
$ 86.01 million $ 1.21 million
Apr 15 $ 0.129
-1.43%
$ 112.38 million $ 1.81 million
Apr 8 $ 0.113
-37.80%
$ 116.31 million $ 2.64 million
Apr 1 $ 0.198
-21.15%
$ 161.37 million $ 6.34 million
Mar 25 $ 0.199
+68.13%
$ 222.66 million $ 25.77 million
Mar 18 $ 0.128
+80.89%
$ 104.95 million $ 6.21 million
Mar 11 $ 0.055
-57.01%
$ 63.04 million $ 2.44 million
Mar 4 $ 0.0405
+20.92%
$ 113.57 million $ 423,254
Feb 26 $ 0.0335
+5.43%
$ 29.92 million $ 209,687
Feb 19 $ 0.0319
+15.34%
$ 28.42 million $ 214,921
Feb 12 $ 0.0276
-1.53%
$ 24.64 million $ 168,687
Feb 5 $ 0.028
-1.79%
$ 25.03 million $ 150,357
Jan 29 $ 0.0285
-5.93%
$ 25.44 million $ 183,405
Jan 22 $ 0.0305
-6.47%
$ 27.04 million $ 220,371
Jan 15 $ 0.0328
+5.96%
$ 29.14 million $ 230,921
Jan 8 $ 0.0311
+7.31%
$ 27.59 million $ 175,228
Jan 1 $ 0.0296
-5.98%
$ 25.89 million $ 167,974
Dec 25 $ 0.0337
+6.04%
$ 28.08 million $ 189,734
Dec 18 $ 0.0338
+13.04%
$ 28.34 million $ 180,112
Dec 11 $ 0.0314
-0.84%
$ 26.72 million $ 200,105
Dec 4 $ 0.0306
-1.69%
$ 28.27 million $ 213,413
Nov 27 $ 0.0311
+3.94%
$ 27.76 million $ 251,804
Nov 20 $ 0.0297
-10.99%
$ 26.71 million $ 341,477
Nov 13 $ 0.03
+0.17%
$ 29.82 million $ 283,952
Nov 6 $ 0.0302
+15.04%
$ 26.76 million $ 214,529
Oct 30 $ 0.0263
+7.10%
$ 23.48 million $ 135,299
Oct 23 $ 0.0245
+7.20%
$ 21.95 million $ 197,054
Oct 16 $ 0.0229
+0.67%
$ 20.47 million $ 131,198
Oct 9 $ 0.0227
-3.75%
$ 20.34 million $ 81,769
Oct 2 $ 0.0238
-7.29%
$ 21.06 million $ 103,846