Cogito Governance Token Historical Data

CGV Page 7
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $ 0.0433
-54.15%
$ 37.95 million $ 66,952
Oct 11, 2024 $ 0.0939
+126.13%
$ 82.29 million $ 240,778
Oct 10, 2024 $ 0.0415
+4.07%
$ 36.39 million $ 36,910
Oct 9, 2024 $ 0.0399
-8.23%
$ 34.97 million $ 33,619
Oct 8, 2024 $ 0.0435
+15.30%
$ 38.12 million $ 49,222
Oct 7, 2024 $ 0.0377
-4.03%
$ 33.07 million $ 42,764
Oct 6, 2024 $ 0.0393
+2.96%
$ 34.42 million $ 22,446
Oct 5, 2024 $ 0.0381
+0.46%
$ 33.43 million $ 28,732
Oct 4, 2024 $ 0.038
+0.18%
$ 33.28 million $ 48,864
Oct 3, 2024 $ 0.0379
+5.47%
$ 33.22 million $ 32,514
Oct 2, 2024 $ 0.0359
-9.95%
$ 31.5 million $ 38,373
Oct 1, 2024 $ 0.0399
-1.95%
$ 35.01 million $ 96,946
Sep 30, 2024 $ 0.0407
-3.81%
$ 35.69 million $ 181,769
Sep 29, 2024 $ 0.0423
+7.89%
$ 37.11 million $ 99,444
Sep 28, 2024 $ 0.0392
-2.33%
$ 34.4 million $ 61,925
Sep 27, 2024 $ 0.0404
+10.31%
$ 35.4 million $ 113,837
Sep 26, 2024 $ 0.0366
+4.99%
$ 32.1 million $ 68,336
Sep 25, 2024 $ 0.0348
-4.89%
$ 30.57 million $ 60,923
Sep 24, 2024 $ 0.0366
+5.83%
$ 32.15 million $ 127,969
Sep 23, 2024 $ 0.0346
+10.70%
$ 30.34 million $ 41,807
Sep 22, 2024 $ 0.0312
-8.27%
$ 27.41 million $ 34,115
Sep 21, 2024 $ 0.0341
+3.43%
$ 29.91 million $ 41,147
Sep 20, 2024 $ 0.033
+7.17%
$ 28.91 million $ 59,489
Sep 19, 2024 $ 0.0307
+5.79%
$ 26.98 million $ 32,144
Sep 18, 2024 $ 0.0291
-0.95%
$ 25.5 million $ 21,441
Sep 17, 2024 $ 0.0293
+5.84%
$ 25.75 million $ 30,350
Sep 16, 2024 $ 0.0277
-0.54%
$ 24.33 million $ 27,819
Sep 15, 2024 $ 0.0279
-0.83%
$ 24.46 million $ 29,584
Sep 14, 2024 $ 0.0281
-4.51%
$ 24.67 million $ 18,681
Sep 13, 2024 $ 0.0294
+3.77%
$ 25.84 million $ 55,973
Sep 12, 2024 $ 0.0282
-3.33%
$ 24.79 million $ 30,728
Sep 11, 2024 $ 0.0292
+3.54%
$ 25.64 million $ 21,263
Sep 10, 2024 $ 0.0282
-3.84%
$ 24.76 million $ 29,539
Sep 9, 2024 $ 0.0296
-1.22%
$ 25.95 million $ 20,845
Sep 8, 2024 $ 0.0299
-1.01%
$ 26.28 million $ 22,968
Sep 7, 2024 $ 0.0302
+7.86%
$ 26.54 million $ 24,740
Sep 6, 2024 $ 0.0281
-5.38%
$ 24.62 million $ 55,556
Sep 5, 2024 $ 0.0296
-7.66%
$ 26.02 million $ 37,605
Sep 4, 2024 $ 0.0321
+6.74%
$ 28.17 million $ 35,266
Sep 3, 2024 $ 0.0301
-12.26%
$ 26.68 million $ 20,392
Sep 2, 2024 $ 0.0343
+5.48%
$ 30.4 million $ 27,474
Sep 1, 2024 $ 0.0325
-8.69%
$ 28.83 million $ 25,438
Aug 31, 2024 $ 0.0356
+1.56%
$ 31.57 million $ 26,073
Aug 30, 2024 $ 0.035
-2.46%
$ 31.05 million $ 29,440
Aug 29, 2024 $ 0.0359
-0.82%
$ 31.84 million $ 34,516
Aug 28, 2024 $ 0.0362
+6.28%
$ 32.1 million $ 26,899
Aug 27, 2024 $ 0.034
-8.30%
$ 30.2 million $ 29,419
Aug 26, 2024 $ 0.0371
-1.43%
$ 32.94 million $ 32,991
Aug 25, 2024 $ 0.0376
-5.66%
$ 33.34 million $ 31,193
Aug 24, 2024 $ 0.0398
+10.85%
$ 35.32 million $ 62,307