CogitoProtocol Historical Data - CGVUSDT | 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
GATE
CogitoProtocol (Gate.io:CGVUSDT)
CogitoProtocol (Gate.io:CGVUSDT) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
CogitoProtocol	CGVUSDT	Gate.io	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00667	7.25%	0.0987	0.0982	0.09907

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.09228	0.10007	0.09228	0.09203	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	02:34:02	183.60	0.0987	UST

Price x Volume	Volume	Base Symbol	Related Pairs
18,367.26	188,746.41	CGV

CGVUSDT Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

CGVUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.09203	0.00802	9.55%	0.08423	0.09616	0.08398	576,416.00
May 20 2024	0.08401	0.00215	2.63%	0.08191	0.08444	0.08148	476,172.00
May 19 2024	0.08186	-0.0001	-0.12%	0.08198	0.08279	0.08143	235,610.00
May 18 2024	0.08196	-0.00352	-4.12%	0.08541	0.08582	0.0816	279,768.00
May 17 2024	0.08548	0.00138	1.64%	0.08411	0.08679	0.08347	281,233.00
May 16 2024	0.0841	-0.00083	-0.98%	0.08511	0.08801	0.08335	282,887.00
May 15 2024	0.08493	0.00506	6.34%	0.07985	0.08546	0.07885	430,788.00
May 14 2024	0.07987	0.00095	1.20%	0.07895	0.08127	0.07812	324,067.00
May 13 2024	0.07892	-0.00463	-5.54%	0.08412	0.0846	0.07869	279,423.00
May 12 2024	0.08355	0.00046	0.55%	0.08306	0.08672	0.08022	364,838.00
May 11 2024	0.08309	0.00057	0.69%	0.08246	0.084	0.08022	285,090.00
May 10 2024	0.08252	-0.00501	-5.72%	0.08747	0.08783	0.08217	284,787.00
May 09 2024	0.08753	0.00139	1.61%	0.0861	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%	0.09382	0.09647	0.0879	223,569.00
May 06 2024	0.09386	0.00037	0.40%	0.09348	0.09637	0.09149	335,237.00
May 05 2024	0.09349	-0.00142	-1.50%	0.09493	0.09658	0.090	297,383.00
May 04 2024	0.09491	-0.00002	-0.02%	0.0949	0.09658	0.09302	307,149.00
May 03 2024	0.09493	0.00432	4.77%	0.09127	0.09803	0.08935	331,299.00
May 02 2024	0.09061	0.00382	4.40%	0.08696	0.096	0.08626	303,708.00
May 01 2024	0.08679	-0.00006	-0.07%	0.08612	0.08814	0.08058	387,124.00
Apr 30 2024	0.08685	-0.0055	-5.96%	0.09231	0.09337	0.08107	308,685.00
Apr 29 2024	0.09235	-0.00383	-3.98%	0.09613	0.0971	0.08175	284,505.00
Apr 28 2024	0.09618	-0.00384	-3.84%	0.10128	0.10784	0.09607	337,750.00
Apr 27 2024	0.10002	0.0003	0.30%	0.09976	0.10122	0.08864	332,187.00
Apr 26 2024	0.09972	-0.00222	-2.18%	0.10178	0.10251	0.09259	424,683.00
Apr 25 2024	0.10194	-0.00541	-5.04%	0.10716	0.10826	0.101	266,054.00
Apr 24 2024	0.10735	-0.00279	-2.53%	0.11017	0.12624	0.10471	425,677.00
Apr 23 2024	0.11014	-0.0096	-8.02%	0.11913	0.12156	0.110	270,282.00
Apr 22 2024	0.11974	-0.00562	-4.48%	0.12526	0.140	0.11105	506,029.00
Apr 21 2024	0.12536	-0.00931	-6.91%	0.1315	0.13401	0.12457	272,288.00
Apr 20 2024	0.13467	0.01775	15.18%	0.11698	0.14913	0.11408	448,619.00

See More Historical Prices »

Goldstream Minerals Inc.

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