Cogito Governance Token Historical Data

CGV Page 8
Download
Date Close Price change Market cap Trading volume
Aug 23, 2024 $ 0.0359
+3.66%
$ 31.87 million $ 50,190
Aug 22, 2024 $ 0.0346
-0.79%
$ 30.74 million $ 36,905
Aug 21, 2024 $ 0.0349
+8.00%
$ 31.02 million $ 31,734
Aug 20, 2024 $ 0.0324
-5.57%
$ 28.73 million $ 33,036
Aug 19, 2024 $ 0.0343
+6.78%
$ 30.42 million $ 30,859
Aug 18, 2024 $ 0.0321
-5.10%
$ 28.49 million $ 21,354
Aug 17, 2024 $ 0.034
+4.32%
$ 30.13 million $ 42,380
Aug 16, 2024 $ 0.0325
+0.61%
$ 28.89 million $ 37,155
Aug 15, 2024 $ 0.0323
-5.93%
$ 28.72 million $ 103,426
Aug 14, 2024 $ 0.0344
-8.07%
$ 30.53 million $ 59,227
Aug 13, 2024 $ 0.0374
-2.38%
$ 33.21 million $ 42,070
Aug 12, 2024 $ 0.0383
+5.46%
$ 34.04 million $ 38,828
Aug 11, 2024 $ 0.0364
-2.02%
$ 32.28 million $ 38,476
Aug 10, 2024 $ 0.0371
+4.18%
$ 32.93 million $ 43,612
Aug 9, 2024 $ 0.0358
-2.22%
$ 31.78 million $ 50,651
Aug 8, 2024 $ 0.0365
+6.92%
$ 32.44 million $ 47,568
Aug 7, 2024 $ 0.0342
-6.13%
$ 30.34 million $ 44,482
Aug 6, 2024 $ 0.0364
+7.51%
$ 32.33 million $ 96,232
Aug 5, 2024 $ 0.0339
-26.52%
$ 30.09 million $ 414,256
Aug 4, 2024 $ 0.0461
-10.73%
$ 40.95 million $ 38,874
Aug 3, 2024 $ 0.0516
-3.06%
$ 45.88 million $ 46,060
Aug 2, 2024 $ 0.0533
-8.50%
$ 47.33 million $ 27,806
Aug 1, 2024 $ 0.0588
-1.40%
$ 52.29 million $ 34,636
Jul 31, 2024 $ 0.0597
-2.62%
$ 53.03 million $ 91,034
Jul 30, 2024 $ 0.0615
+5.25%
$ 54.66 million $ 34,948
Jul 29, 2024 $ 0.0584
-0.16%
$ 51.93 million $ 45,035
Jul 28, 2024 $ 0.0585
-0.11%
$ 52.02 million $ 52,877
Jul 27, 2024 $ 0.0587
-6.96%
$ 52.13 million $ 29,176
Jul 26, 2024 $ 0.0632
+2.00%
$ 56.18 million $ 19,554
Jul 25, 2024 $ 0.062
-0.72%
$ 55.07 million $ 26,511
Jul 24, 2024 $ 0.0624
-6.55%
$ 55.47 million $ 72,927
Jul 23, 2024 $ 0.0668
-0.26%
$ 59.36 million $ 46,997
Jul 22, 2024 $ 0.067
-9.93%
$ 59.52 million $ 100,885
Jul 21, 2024 $ 0.0743
+1.21%
$ 66.07 million $ 71,340
Jul 20, 2024 $ 0.0735
+5.85%
$ 65.28 million $ 63,964
Jul 19, 2024 $ 0.0694
+9.71%
$ 61.66 million $ 72,391
Jul 18, 2024 $ 0.0633
-0.30%
$ 56.21 million $ 39,813
Jul 17, 2024 $ 0.0634
-5.33%
$ 56.37 million $ 118,244
Jul 16, 2024 $ 0.067
+6.19%
$ 59.54 million $ 99,523
Jul 15, 2024 $ 0.0631
+11.98%
$ 56.07 million $ 66,941
Jul 14, 2024 $ 0.0564
+2.93%
$ 50.07 million $ 25,565
Jul 13, 2024 $ 0.0548
+3.13%
$ 48.64 million $ 49,517
Jul 12, 2024 $ 0.0531
+0.15%
$ 47.16 million $ 43,068
Jul 11, 2024 $ 0.053
+5.56%
$ 47.09 million $ 44,432
Jul 10, 2024 $ 0.0502
+5.97%
$ 44.59 million $ 31,518
Jul 9, 2024 $ 0.0473
+2.23%
$ 42 million $ 25,070
Jul 8, 2024 $ 0.0463
+10.03%
$ 41.08 million $ 39,223
Jul 7, 2024 $ 0.042
+1.30%
$ 37.33 million $ 32,695
Jul 6, 2024 $ 0.0415
+5.80%
$ 36.84 million $ 29,288
Jul 5, 2024 $ 0.0392
-1.21%
$ 34.83 million $ 53,116