Cogito Governance Token Historical Data

CGV Page 4
Download
Date Close Price change Market cap Trading volume
Mar 12, 2025 $ 0.00925
-4.98%
$ 7.36 million $ 21,175
Mar 11, 2025 $ 0.00974
+1.60%
$ 7.76 million $ 19,573
Mar 10, 2025 $ 0.00953
-7.28%
$ 7.59 million $ 18,326
Mar 9, 2025 $ 0.0102
-5.29%
$ 8.15 million $ 20,373
Mar 8, 2025 $ 0.0108
+4.36%
$ 8.57 million $ 19,705
Mar 7, 2025 $ 0.0103
-1.70%
$ 8.22 million $ 19,359
Mar 6, 2025 $ 0.0106
-9.33%
$ 8.45 million $ 17,951
Mar 5, 2025 $ 0.0108
-0.52%
$ 8.59 million $ 19,994
Mar 4, 2025 $ 0.0109
-0.58%
$ 8.68 million $ 20,207
Mar 3, 2025 $ 0.011
-18.99%
$ 8.76 million $ 19,896
Mar 2, 2025 $ 0.0135
+12.57%
$ 10.81 million $ 23,876
Mar 1, 2025 $ 0.012
-8.99%
$ 9.61 million $ 21,488
Feb 28, 2025 $ 0.0133
-11.21%
$ 10.61 million $ 20,025
Feb 27, 2025 $ 0.015
-4.22%
$ 11.98 million $ 21,285
Feb 26, 2025 $ 0.0156
+5.10%
$ 12.48 million $ 22,774
Feb 25, 2025 $ 0.0148
-12.05%
$ 11.83 million $ 20,968
Feb 24, 2025 $ 0.0167
-4.90%
$ 13.33 million $ 22,746
Feb 23, 2025 $ 0.0175
+6.06%
$ 14.03 million $ 24,102
Feb 22, 2025 $ 0.0164
-6.92%
$ 13.13 million $ 24,623
Feb 21, 2025 $ 0.0177
+3.87%
$ 14.19 million $ 20,553
Feb 20, 2025 $ 0.0171
+5.68%
$ 13.65 million $ 24,123
Feb 19, 2025 $ 0.0162
-3.76%
$ 12.98 million $ 25,142
Feb 18, 2025 $ 0.0168
+0.86%
$ 13.47 million $ 25,726
Feb 17, 2025 $ 0.0167
+1.81%
$ 13.34 million $ 23,999
Feb 16, 2025 $ 0.0164
-8.76%
$ 13.11 million $ 23,442
Feb 15, 2025 $ 0.0179
-0.67%
$ 14.39 million $ 22,439
Feb 14, 2025 $ 0.0181
-2.93%
$ 14.53 million $ 23,372
Feb 13, 2025 $ 0.0186
-6.72%
$ 14.93 million $ 21,794
Feb 12, 2025 $ 0.0198
+0.83%
$ 15.91 million $ 22,491
Feb 11, 2025 $ 0.0197
+7.98%
$ 15.82 million $ 23,023
Feb 10, 2025 $ 0.0183
-6.93%
$ 14.75 million $ 21,123
Feb 9, 2025 $ 0.0197
-3.73%
$ 15.9 million $ 23,387
Feb 8, 2025 $ 0.0204
+8.55%
$ 16.76 million $ 21,819
Feb 7, 2025 $ 0.0189
-14.03%
$ 15.55 million $ 19,843
Feb 6, 2025 $ 0.0203
+12.68%
$ 17.68 million $ 21,118
Feb 5, 2025 $ 0.018
+0.38%
$ 15.67 million $ 20,989
Feb 4, 2025 $ 0.0164
-12.80%
$ 14.27 million $ 18,006
Feb 3, 2025 $ 0.0151
-20.31%
$ -- $ 23,845
Feb 2, 2025 $ 0.0189
-6.14%
$ 16.49 million $ 21,651
Feb 1, 2025 $ 0.0202
-4.97%
$ 17.62 million $ 22,454
Jan 31, 2025 $ 0.0212
+9.85%
$ 18.48 million $ 24,893
Jan 30, 2025 $ 0.0192
-6.51%
$ 16.7 million $ 23,426
Jan 29, 2025 $ 0.0205
+2.33%
$ 17.85 million $ 22,037
Jan 28, 2025 $ 0.0199
-4.78%
$ 17.37 million $ 24,080
Jan 27, 2025 $ 0.0209
-2.30%
$ 18.2 million $ 36,365
Jan 26, 2025 $ 0.0214
-5.35%
$ 18.65 million $ 32,724
Jan 25, 2025 $ 0.0235
+3.02%
$ 20.48 million $ 26,344
Jan 24, 2025 $ 0.0228
-4.93%
$ 19.86 million $ 26,926
Jan 23, 2025 $ 0.024
+3.32%
$ 20.89 million $ 61,208
Jan 22, 2025 $ 0.0232
-5.50%
$ 20.25 million $ 34,506