ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

CGVUSDT CogitoProtocol

0.0554
0.00 (0.00%)
19:02:12 - Realtime Data

CGVUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 0.0554 -0.00203 -3.53% 0.05741 0.05746 0.05512 432,126.00
Jun 16 2024 0.05743 -0.00243 -4.06% 0.05985 0.05988 0.05692 486,469.00
Jun 15 2024 0.05986 -0.00093 -1.53% 0.06076 0.06155 0.0596 304,323.00
Jun 14 2024 0.06079 0.00124 2.08% 0.05955 0.06121 0.05895 508,685.00
Jun 13 2024 0.05955 -0.00181 -2.95% 0.06134 0.06138 0.0594 295,036.00
Jun 12 2024 0.06136 -0.00039 -0.63% 0.06178 0.06334 0.06072 400,212.00
Jun 11 2024 0.06175 0.00013 0.21% 0.0616 0.06191 0.05895 548,337.00
Jun 10 2024 0.06162 -0.00276 -4.29% 0.06444 0.06452 0.0612 422,517.00
Jun 09 2024 0.06438 0.00016 0.25% 0.06422 0.06574 0.06343 353,949.00
Jun 08 2024 0.06422 -0.00111 -1.70% 0.06544 0.06549 0.06409 289,544.00
Jun 07 2024 0.06533 -0.0032 -4.67% 0.06853 0.06853 0.06527 405,124.00
Jun 06 2024 0.06853 -0.00015 -0.22% 0.0688 0.06962 0.06739 365,625.00
Jun 05 2024 0.06868 0.00021 0.31% 0.06899 0.07104 0.06805 349,456.00
Jun 04 2024 0.06847 0.00103 1.53% 0.06744 0.06964 0.06625 298,128.00
Jun 03 2024 0.06744 -0.00023 -0.34% 0.06778 0.06987 0.06581 417,366.00
Jun 02 2024 0.06767 0.00191 2.90% 0.06602 0.06803 0.06559 382,625.00
Jun 01 2024 0.06576 -0.00381 -5.48% 0.06947 0.06964 0.06429 337,527.00
May 31 2024 0.06957 -0.00322 -4.42% 0.07277 0.07332 0.06895 255,324.00
May 30 2024 0.07279 -0.00221 -2.95% 0.075 0.075 0.07063 373,126.00
May 29 2024 0.075 -0.00117 -1.54% 0.07624 0.07629 0.07445 178,126.00
May 28 2024 0.07617 -0.00434 -5.39% 0.08048 0.08054 0.07617 291,765.00
May 27 2024 0.08051 0.00028 0.35% 0.08021 0.08152 0.07853 317,230.00
May 26 2024 0.08023 -0.003 -3.60% 0.08316 0.08446 0.07996 264,710.00
May 25 2024 0.08323 -0.0037 -4.26% 0.08692 0.08791 0.08299 438,387.00
May 24 2024 0.08693 0.00013 0.15% 0.08786 0.08786 0.084 328,297.00
May 23 2024 0.0868 -0.00551 -5.97% 0.09241 0.09332 0.08646 258,689.00
May 22 2024 0.09231 0.00028 0.30% 0.09228 0.10007 0.09164 698,043.00
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
Apr 19 2024 0.11692 0.00449 3.99% 0.11257 0.13012 0.10308 432,107.00
Apr 18 2024 0.11243 -0.00649 -5.46% 0.1179 0.1179 0.10844 361,821.00
Apr 17 2024 0.11892 -0.004 -3.25% 0.12303 0.12591 0.11694 342,963.00
Apr 16 2024 0.12292 0.00185 1.53% 0.12107 0.12911 0.11478 421,959.00
Apr 15 2024 0.12107 -0.01105 -8.36% 0.1319 0.1407 0.12025 426,146.00
Apr 14 2024 0.13212 0.01932 17.13% 0.11163 0.13212 0.10847 461,316.00
Apr 13 2024 0.1128 -0.03075 -21.42% 0.143 0.143 0.085 700,374.00
Apr 12 2024 0.14355 -0.0152 -9.57% 0.15875 0.16138 0.13123 488,922.00
Apr 11 2024 0.15875 -0.0122 -7.14% 0.17119 0.1785 0.151 527,539.00
Apr 10 2024 0.17095 0.00754 4.61% 0.16213 0.17292 0.15546 537,915.00
Apr 09 2024 0.16341 -0.01714 -9.49% 0.18125 0.1831 0.16111 458,418.00
Apr 08 2024 0.18055 -0.00013 -0.07% 0.18133 0.2091 0.18031 417,120.00
Apr 07 2024 0.18068 -0.01943 -9.71% 0.19996 0.20839 0.1736 318,955.00
Apr 06 2024 0.20011 0.01503 8.12% 0.18484 0.20557 0.17606 356,608.00
Apr 05 2024 0.18508 -0.00546 -2.87% 0.19053 0.20555 0.16501 744,686.00
Apr 04 2024 0.19054 0.00706 3.85% 0.18278 0.21585 0.18058 726,240.00
Apr 03 2024 0.18348 -0.0351 -16.06% 0.21591 0.2317 0.181 686,728.00
Apr 02 2024 0.21858 -0.0424 -16.25% 0.26054 0.26497 0.21545 737,058.00
Apr 01 2024 0.26098 0.00979 3.90% 0.25049 0.290 0.23795 583,650.00
Mar 31 2024 0.25119 0.03372 15.51% 0.19698 0.26996 0.1963 719,130.00
Mar 30 2024 0.21747 0.00394 1.85% 0.2076 0.245 0.200 790,985.00
Mar 29 2024 0.21353 -0.044 -17.09% 0.25361 0.26036 0.19806 944,122.00
Mar 28 2024 0.25753 0.04453 20.91% 0.22577 0.300 0.21054 1,826,671.00
Mar 27 2024 0.213 0.05211 32.39% 0.15879 0.2699 0.1406 1,366,193.00
Mar 26 2024 0.16089 0.01847 12.97% 0.16169 0.18696 0.14606 1,794,449.00
Mar 25 2024 0.14242 0.02404 20.31% 0.1177 0.148 0.11653 1,433,326.00
Mar 24 2024 0.11838 -0.00937 -7.33% 0.12766 0.13428 0.11276 787,820.00
Mar 23 2024 0.12775 0.01649 14.82% 0.11125 0.139 0.10783 1,358,493.00
Mar 22 2024 0.11126 0.03501 45.91% 0.0762 0.12767 0.07529 1,949,263.00
Mar 21 2024 0.07625 0.01034 15.69% 0.06583 0.08175 0.05743 1,097,228.00
Mar 20 2024 0.06591 0.00958 17.01% 0.05549 0.06905 0.05536 1,000,729.00

Your Recent History

Delayed Upgrade Clock