Cogito Governance Token Historical Data

CGV Page 5
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 0.0247
+1.34%
$ 21.52 million $ 62,355
Jan 19, 2025 $ 0.0247
-10.67%
$ 21.5 million $ 90,796
Jan 18, 2025 $ 0.0277
-5.56%
$ 24.11 million $ 59,927
Jan 17, 2025 $ 0.0297
+3.08%
$ 25.84 million $ 32,503
Jan 16, 2025 $ 0.0288
+0.35%
$ 25.09 million $ 382,203
Jan 15, 2025 $ 0.0272
-8.80%
$ 23.66 million $ 156,939
Jan 14, 2025 $ 0.0298
-0.36%
$ 25.95 million $ 1.5 million
Jan 13, 2025 $ 0.03
-1.91%
$ 26.19 million $ 727,110
Jan 12, 2025 $ 0.0298
+0.98%
$ 26.01 million $ 336,670
Jan 11, 2025 $ 0.0298
+5.89%
$ 25.98 million $ 205,382
Jan 10, 2025 $ 0.0282
-1.15%
$ 24.6 million $ 68,032
Jan 9, 2025 $ 0.0284
-4.06%
$ 24.77 million $ 45,269
Jan 8, 2025 $ 0.0293
-4.35%
$ 25.53 million $ 70,818
Jan 7, 2025 $ 0.0308
-4.88%
$ 26.84 million $ 249,449
Jan 6, 2025 $ 0.0324
+5.72%
$ 28.22 million $ 130,185
Jan 5, 2025 $ 0.0304
-7.18%
$ 26.46 million $ 121,773
Jan 4, 2025 $ 0.0331
+0.92%
$ 28.81 million $ 223,843
Jan 3, 2025 $ 0.0328
+2.00%
$ 28.55 million $ 274,748
Jan 2, 2025 $ 0.0321
-1.28%
$ 27.99 million $ 353,803
Jan 1, 2025 $ 0.0323
-7.36%
$ 28.16 million $ 288,529
Dec 31, 2024 $ 0.0349
+0.67%
$ 30.4 million $ 71,390
Dec 30, 2024 $ 0.0347
+0.81%
$ 30.2 million $ 89,088
Dec 29, 2024 $ 0.0344
-5.22%
$ 29.95 million $ 139,030
Dec 28, 2024 $ 0.0363
+10.51%
$ 31.6 million $ 287,746
Dec 27, 2024 $ 0.0328
+1.22%
$ 28.55 million $ 108,025
Dec 26, 2024 $ 0.0325
-3.75%
$ 28.34 million $ 61,122
Dec 25, 2024 $ 0.0339
-0.96%
$ 29.5 million $ 220,670
Dec 24, 2024 $ 0.0342
+1.02%
$ 29.78 million $ 254,979
Dec 23, 2024 $ 0.034
+13.23%
$ 29.57 million $ 275,990
Dec 22, 2024 $ 0.03
-0.94%
$ 26.12 million $ 122,771
Dec 21, 2024 $ 0.0303
-4.24%
$ 26.37 million $ 71,169
Dec 20, 2024 $ 0.0314
+4.25%
$ 27.3 million $ 170,811
Dec 19, 2024 $ 0.0301
-10.41%
$ 26.21 million $ 136,110
Dec 18, 2024 $ 0.0336
-2.06%
$ 29.26 million $ 119,877
Dec 17, 2024 $ 0.0343
-9.25%
$ 29.88 million $ 184,727
Dec 16, 2024 $ 0.0378
-1.81%
$ 32.93 million $ 162,809
Dec 15, 2024 $ 0.0385
+1.40%
$ 33.55 million $ 330,344
Dec 14, 2024 $ 0.038
-9.84%
$ 33.07 million $ 1.2 million
Dec 13, 2024 $ 0.0421
+3.37%
$ 36.7 million $ 583,214
Dec 12, 2024 $ 0.0407
+15.30%
$ 35.45 million $ 456,813
Dec 11, 2024 $ 0.0353
+4.48%
$ 30.76 million $ 155,033
Dec 10, 2024 $ 0.0338
-6.43%
$ 29.44 million $ 223,078
Dec 9, 2024 $ 0.0361
-16.50%
$ 31.45 million $ 382,398
Dec 8, 2024 $ 0.0432
+10.40%
$ 37.69 million $ 495,735
Dec 7, 2024 $ 0.0391
+21.74%
$ 34.13 million $ 333,312
Dec 6, 2024 $ 0.032
+7.27%
$ 27.96 million $ 156,628
Dec 5, 2024 $ 0.0299
+2.76%
$ 26.07 million $ 212,346
Dec 4, 2024 $ 0.0291
+7.33%
$ 25.38 million $ 122,895
Dec 3, 2024 $ 0.0271
+2.50%
$ 23.64 million $ 229,034
Dec 2, 2024 $ 0.0264
-0.20%
$ 23.06 million $ 146,808