Cogito Governance Token Historical Data

CGV Page 9
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.0397
-10.07%
$ 35.26 million $ 36,243
Jul 3, 2024 $ 0.0442
-6.25%
$ 39.21 million $ 42,458
Jul 2, 2024 $ 0.0469
-1.55%
$ 41.61 million $ 22,654
Jul 1, 2024 $ 0.0475
-0.90%
$ 42.27 million $ 27,764
Jun 30, 2024 $ 0.0479
-0.04%
$ 42.57 million $ 36,740
Jun 29, 2024 $ 0.048
-4.66%
$ 42.59 million $ 43,924
Jun 28, 2024 $ 0.0503
-2.08%
$ 44.67 million $ 19,687
Jun 27, 2024 $ 0.0514
+1.96%
$ 45.62 million $ 39,194
Jun 26, 2024 $ 0.0504
-2.82%
$ 44.74 million $ 42,561
Jun 25, 2024 $ 0.0518
+6.34%
$ 46.03 million $ 59,173
Jun 24, 2024 $ 0.0488
-6.06%
$ 43.33 million $ 31,006
Jun 23, 2024 $ 0.0519
+4.96%
$ 46.12 million $ 58,505
Jun 22, 2024 $ 0.0495
-8.22%
$ 43.95 million $ 35,870
Jun 21, 2024 $ 0.0537
+6.17%
$ 47.71 million $ 27,377
Jun 20, 2024 $ 0.0508
-2.29%
$ 45.12 million $ 41,307
Jun 19, 2024 $ 0.052
-2.23%
$ 46.18 million $ 59,143
Jun 18, 2024 $ 0.0532
-5.11%
$ 47.23 million $ 84,471
Jun 17, 2024 $ 0.056
-3.17%
$ 49.77 million $ 62,925
Jun 16, 2024 $ 0.0579
-2.69%
$ 51.41 million $ 73,012
Jun 15, 2024 $ 0.0595
-3.91%
$ 52.83 million $ 80,743
Jun 14, 2024 $ 0.0619
+5.66%
$ 54.98 million $ 103,995
Jun 13, 2024 $ 0.0586
-3.00%
$ 52.03 million $ 58,625
Jun 12, 2024 $ 0.0608
-5.54%
$ 54 million $ 113,109
Jun 11, 2024 $ 0.0643
+2.53%
$ 57.16 million $ 97,993
Jun 10, 2024 $ 0.0627
-2.29%
$ 55.75 million $ 69,272
Jun 9, 2024 $ 0.0642
-2.42%
$ 57.05 million $ 97,336
Jun 8, 2024 $ 0.0658
+1.97%
$ 58.46 million $ 65,355
Jun 7, 2024 $ 0.0645
-9.79%
$ 57.34 million $ 79,285
Jun 6, 2024 $ 0.0715
+4.95%
$ 63.51 million $ 25,285
Jun 5, 2024 $ 0.0681
+0.28%
$ 60.51 million $ 81,884
Jun 4, 2024 $ 0.0679
+0.03%
$ 60.34 million $ 75,502
Jun 3, 2024 $ 0.0679
+1.65%
$ 60.32 million $ 80,589
Jun 2, 2024 $ 0.0668
+1.11%
$ 59.34 million $ 77,432
Jun 1, 2024 $ 0.0661
-6.86%
$ 58.68 million $ 103,491
May 31, 2024 $ 0.0709
-1.73%
$ 63 million $ 54,463
May 30, 2024 $ 0.0722
-1.49%
$ 64.11 million $ 115,350
May 29, 2024 $ 0.0733
-2.51%
$ 65.08 million $ 69,053
May 28, 2024 $ 0.0752
-4.98%
$ 66.76 million $ 63,994
May 27, 2024 $ 0.0791
-2.36%
$ 70.26 million $ 85,067
May 26, 2024 $ 0.081
-2.59%
$ 71.96 million $ 89,669
May 25, 2024 $ 0.0832
-4.84%
$ 73.87 million $ 65,318
May 24, 2024 $ 0.0874
-0.50%
$ 77.63 million $ 70,768
May 23, 2024 $ 0.0878
-5.59%
$ 78.02 million $ 130,843
May 22, 2024 $ 0.093
+0.56%
$ 82.63 million $ 167,958
May 21, 2024 $ 0.0925
+9.49%
$ 82.17 million $ 271,271
May 20, 2024 $ 0.0845
+2.80%
$ 75.06 million $ 169,850
May 19, 2024 $ 0.0822
+1.30%
$ 73 million $ 70,672
May 18, 2024 $ 0.0813
-6.15%
$ 72.17 million $ 97,615
May 17, 2024 $ 0.0866
+2.15%
$ 76.9 million $ 73,473
May 16, 2024 $ 0.0847
-1.23%
$ 75.19 million $ 114,840