CogitoProtocol Historical Data - CGVUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
CogitoProtocol (Cryptocurrency:CGVUST)
CogitoProtocol (Cryptocurrency:CGVUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
CogitoProtocol	CGVUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00034	0.41%	0.08286	0.08276	0.08294

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.08252	0.0838	0.08022	0.08252	0.000214 - 0.300

Exchange	Last Trade	Size	Trade Price	Currency
GATE	12:17:01	144.79	0.08286	UST

Price x Volume	Volume	Base Symbol	Related Pairs
18,352.52	224,225.26	CGV

CGVUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.09493	0.09658	0.08217	343,126.62	-0.01207	-12.71%
1 Month	0.14355	0.14913	0.08058	427,912.32	-0.06069	-42.28%
3 Months	0.02958	0.300	0.02687	765,476.93	0.05328	180.12%
6 Months	0.028786	0.300	0.02687	764,052.84	0.054074	187.85%
1 Year	0.07215	0.300	0.000214	661,371.60	0.01071	14.84%
3 Years	0.07215	0.300	0.000214	661,371.60	0.01071	14.84%
5 Years	0.07215	0.300	0.000214	661,371.60	0.01071	14.84%

CGVUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.08252	-0.00501	-5.72%	0.08753	0.08783	0.08217	284,787.00
May 09 2024	0.08753	0.00139	1.61%	0.08614	0.08891	0.08347	243,308.00
May 08 2024	0.08614	-0.00189	-2.15%	0.08803	0.09159	0.08503	228,827.00
May 07 2024	0.08803	-0.00583	-6.21%	0.09386	0.09647	0.0879	223,569.00
May 06 2024	0.09386	0.00037	0.40%	0.09348	0.09637	0.09149	816,861.00
May 05 2024	0.09349	-0.00142	-1.50%	0.09491	0.09658	0.090	297,383.00
May 04 2024	0.09491	-0.00002	-0.02%	0.09493	0.09658	0.09302	307,149.00
May 03 2024	0.09493	0.00432	4.77%	0.09061	0.09803	0.08935	331,299.00
May 02 2024	0.09061	0.00382	4.40%	0.08679	0.096	0.08626	303,708.00
May 01 2024	0.08679	-0.00006	-0.07%	0.08685	0.08814	0.08058	387,124.00
Apr 30 2024	0.08685	-0.0055	-5.96%	0.09235	0.09337	0.08107	308,685.00
Apr 29 2024	0.09235	-0.00383	-3.98%	0.1319	0.13388	0.08175	886,967.00
Apr 28 2024	0.09618	-0.00384	-3.84%	0.10002	0.10784	0.09607	337,750.00
Apr 27 2024	0.10002	0.0003	0.30%	0.09972	0.10122	0.08864	332,187.00
Apr 26 2024	0.09972	-0.00222	-2.18%	0.10194	0.10251	0.09259	424,683.00
Apr 25 2024	0.10194	-0.00541	-5.04%	0.10735	0.10826	0.101	266,054.00
Apr 24 2024	0.10735	-0.00393	-3.53%	0.11014	0.12624	0.10471	425,677.00
Apr 23 2024	0.11128	-0.00846	-7.07%	0.11974	0.12156	0.1105	265,105.00
Apr 22 2024	0.11974	-0.00577	-4.60%	0.1319	0.140	0.11105	919,503.00
Apr 21 2024	0.12551	-0.00916	-6.80%	0.13467	0.13467	0.12457	269,772.00
Apr 20 2024	0.13467	0.01775	15.18%	0.11692	0.14913	0.11408	448,619.00
Apr 19 2024	0.11692	0.00437	3.88%	0.11243	0.13012	0.10308	432,107.00
Apr 18 2024	0.11255	-0.00637	-5.36%	0.11892	0.11892	0.10844	359,590.00
Apr 17 2024	0.11892	-0.004	-3.25%	0.12292	0.12591	0.11694	342,963.00
Apr 16 2024	0.12292	0.00076	0.62%	0.12107	0.12911	0.11478	421,959.00
Apr 15 2024	0.12216	-0.00919	-7.00%	0.1319	0.1407	0.12025	961,916.00
Apr 14 2024	0.13135	0.01855	16.45%	0.1128	0.13212	0.10847	453,605.00
Apr 13 2024	0.1128	-0.0289	-20.40%	0.14355	0.14355	0.085	700,374.00
Apr 12 2024	0.1417	-0.01705	-10.74%	0.15875	0.16138	0.13123	481,415.00
Apr 11 2024	0.15875	-0.0122	-7.14%	0.17095	0.1785	0.151	527,539.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions