Cogito Governance Token Historical Data

CGV Page 6
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.0265
+11.01%
$ 23.11 million $ 130,420
Nov 30, 2024 $ 0.0238
+0.75%
$ 20.82 million $ 145,452
Nov 29, 2024 $ 0.0237
+12.70%
$ 20.66 million $ 373,782
Nov 28, 2024 $ 0.021
-11.80%
$ 18.34 million $ 235,999
Nov 27, 2024 $ 0.0238
-1.17%
$ 20.87 million $ 492,978
Nov 26, 2024 $ 0.0241
-10.55%
$ 21.11 million $ 468,846
Nov 25, 2024 $ 0.027
+1.25%
$ 23.6 million $ 87,776
Nov 24, 2024 $ 0.0266
-1.62%
$ 23.31 million $ 116,707
Nov 23, 2024 $ 0.0271
-1.20%
$ 23.7 million $ 191,244
Nov 22, 2024 $ 0.0274
+2.28%
$ 23.98 million $ 119,931
Nov 21, 2024 $ 0.0268
+7.38%
$ 23.45 million $ 128,019
Nov 20, 2024 $ 0.0249
+2.68%
$ 21.83 million $ 104,805
Nov 19, 2024 $ 0.0243
-4.86%
$ 21.26 million $ 72,914
Nov 18, 2024 $ 0.0255
-2.26%
$ 22.35 million $ 225,380
Nov 17, 2024 $ 0.0257
-3.68%
$ 22.47 million $ 91,968
Nov 16, 2024 $ 0.0266
+4.10%
$ 23.33 million $ 114,547
Nov 15, 2024 $ 0.0256
-3.44%
$ 22.41 million $ 150,518
Nov 14, 2024 $ 0.0265
-6.30%
$ 23.21 million $ 110,508
Nov 13, 2024 $ 0.0283
-0.89%
$ 24.77 million $ 87,618
Nov 12, 2024 $ 0.0286
-6.68%
$ 25.01 million $ 116,247
Nov 11, 2024 $ 0.0306
-1.51%
$ 26.84 million $ 193,799
Nov 10, 2024 $ 0.0311
+8.31%
$ 27.25 million $ 354,831
Nov 9, 2024 $ 0.0292
+3.09%
$ 25.55 million $ 143,851
Nov 8, 2024 $ 0.0283
+1.24%
$ 24.8 million $ 93,518
Nov 7, 2024 $ 0.028
+1.96%
$ 24.5 million $ 165,402
Nov 6, 2024 $ 0.0274
-3.07%
$ 24.03 million $ 124,680
Nov 5, 2024 $ 0.0287
+16.50%
$ 25.14 million $ 143,926
Nov 4, 2024 $ 0.0246
-10.54%
$ 21.58 million $ 34,845
Nov 3, 2024 $ 0.0275
-4.57%
$ 24.12 million $ 74,762
Nov 2, 2024 $ 0.0287
-1.32%
$ 25.12 million $ 54,167
Nov 1, 2024 $ 0.0291
+1.82%
$ 25.52 million $ 184,781
Oct 31, 2024 $ 0.0286
-5.08%
$ 25.06 million $ 125,161
Oct 30, 2024 $ 0.0302
-3.48%
$ 26.43 million $ 83,058
Oct 29, 2024 $ 0.0312
+7.76%
$ 27.38 million $ 107,129
Oct 28, 2024 $ 0.029
-2.67%
$ 25.45 million $ 62,733
Oct 27, 2024 $ 0.0298
+0.88%
$ 26.12 million $ 49,740
Oct 26, 2024 $ 0.0296
-8.25%
$ 25.95 million $ 69,946
Oct 25, 2024 $ 0.0322
-4.01%
$ 28.23 million $ 41,670
Oct 24, 2024 $ 0.0336
+0.58%
$ 29.4 million $ 41,058
Oct 23, 2024 $ 0.0331
+1.29%
$ 28.99 million $ 87,413
Oct 22, 2024 $ 0.0325
-1.07%
$ 28.52 million $ 99,793
Oct 21, 2024 $ 0.033
-4.84%
$ 28.94 million $ 128,983
Oct 20, 2024 $ 0.0345
+1.57%
$ 30.21 million $ 85,696
Oct 19, 2024 $ 0.034
+5.72%
$ 29.76 million $ 141,169
Oct 18, 2024 $ 0.0321
-7.76%
$ 28.15 million $ 226,216
Oct 17, 2024 $ 0.0348
-8.42%
$ 30.52 million $ 86,879
Oct 16, 2024 $ 0.0379
-11.27%
$ 33.2 million $ 224,462
Oct 15, 2024 $ 0.0427
-4.82%
$ 37.42 million $ 601,723
Oct 14, 2024 $ 0.045
+4.72%
$ 39.41 million $ 559,336
Oct 13, 2024 $ 0.0429
-0.85%
$ 37.63 million $ 87,337