Cogito Finance(CGV)Hoy
$0.004632
hace 1 años
$0.029862
hace 2 años
$0.026945
Cogito Finance Historial de precios
(CGV)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | -- | $0.004733 | $0.004638 | -- | -- |
2025-09-06 | $0.004874 | $0.004887 | $0.004476 | $0.004676 | $841.7658 |
2025-09-05 | $0.004895 | $0.004922 | $0.004857 | $0.004874 | $49.21502 |
2025-09-04 | -- | $0.005015 | $0.004887 | -- | -- |
2025-09-03 | $0.004999 | $0.005055 | $0.004956 | $0.005006 | $95.75980 |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Cogito Finance(CGV)
