Cogito Finance(CGV)Hôm nay
$0.004513
1 năm trước
$0.031253
2 năm trước
$0.026979
Cogito Finance Lịch sử Giá
(CGV)Khoảng thời gian: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.004572 | $0.004581 | $0.004483 | -- | -- |
2025-09-18 | $0.004388 | $0.004614 | $0.004369 | $0.004572 | $2.166766 |
2025-09-17 | $0.004428 | $0.004471 | $0.004038 | $0.004388 | $1,794.272 |
2025-09-16 | $0.004340 | $0.004428 | $0.004342 | $0.004428 | $5.273735 |
2025-09-15 | $0.004310 | $0.004458 | $0.004304 | $0.004340 | $16.14330 |
2025-09-14 | $0.004688 | $0.004698 | $0.004310 | $0.004310 | $922.5864 |
2025-09-13 | $0.004690 | $0.004776 | $0.004614 | $0.004688 | $132.1987 |
2025-09-12 | $0.004666 | $0.004731 | $0.004633 | $0.004690 | $20.77011 |
2025-09-11 | $0.004716 | $0.004745 | $0.004658 | -- | -- |
2025-09-10 | $0.004613 | $0.004777 | $0.004578 | -- | -- |
2025-09-09 | $0.004656 | $0.004698 | $0.004605 | $0.004613 | $14.84220 |
2025-09-08 | $0.004731 | $0.004730 | $0.004616 | $0.004656 | $351.0308 |
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 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-20
Cogito Finance(CGV)
