Cogito Finance(CGV)Today
$0.005021
1 years ago
$0.033449
2 years ago
$0.025064
Cogito Finance Price History
(CGV)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.004901 | $0.005048 | $0.004867 | $0.004999 | $215.6246 |
2025-09-01 | $0.005215 | $0.005251 | $0.004900 | $0.004906 | $192.7861 |
2025-08-31 | $0.005325 | $0.005367 | $0.005212 | $0.005217 | $89.25199 |
2025-08-30 | $0.004863 | $0.007557 | $0.004830 | $0.005327 | $3,628.710 |
2025-08-29 | -- | $0.004979 | $0.004832 | $0.004863 | $133.1128 |
2025-08-28 | -- | $0.004993 | $0.004867 | -- | -- |
2025-08-27 | $0.005011 | $0.005128 | $0.004848 | $0.004948 | $307.5357 |
2025-08-26 | $0.005190 | $0.005206 | $0.004806 | $0.005011 | $277.3271 |
2025-08-25 | -- | $0.005243 | $0.004999 | -- | -- |
2025-08-24 | $0.005232 | $0.005212 | $0.005066 | $0.005115 | $13.15749 |
2025-08-23 | $0.005327 | $0.005447 | $0.005072 | $0.005232 | $626.5625 |
2025-08-22 | $0.005241 | $0.005352 | $0.005130 | $0.005327 | $162.1972 |
2025-08-21 | $0.005078 | $0.005551 | $0.005117 | $0.005241 | $132.7431 |
2025-08-20 | $0.005155 | $0.005183 | $0.004927 | $0.005078 | $776.5968 |
2025-08-19 | $0.005214 | $0.005312 | $0.005144 | $0.005155 | $82.08410 |
2025-08-18 | $0.005331 | $0.005359 | $0.005058 | $0.005214 | $151.3404 |
2025-08-17 | $0.005133 | $0.005343 | $0.005074 | $0.005331 | $747.7977 |
2025-08-16 | $0.005116 | $0.005284 | $0.005084 | $0.005133 | $185.3186 |
2025-08-15 | $0.005615 | $0.005617 | $0.005050 | $0.005086 | $297.6887 |
2025-08-14 | $0.005649 | $0.005742 | $0.005496 | $0.005615 | $159.1255 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Cogito Finance(CGV)
