- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
COGI (COGI) historical data and Live price
COGI
COGI$ 0.00182 -0.523 % 
0.00000003 BTC
0.00000003 BTC MARKET CAP
112.08 k
112.08 k
24H VOLUME
22.9454556
22.9454556
CIRC.SUPPLY
61.587 M
61.587 M
MAX SUPPLY
680 M
680 M
Rank2,206
1H 0.00 %
24H -0.52 %
7D -4.97 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/4/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13.47 | 113,286.24 |
| 5/3/24 | 0.002 | 0.002 | 0.002 | 0.002 | 109.98 | 112,668.97 |
| 5/2/24 | 0.002 | 0.002 | 0.002 | 0.002 | 169.2 | 107,940.47 |
| 5/1/24 | 0.002 | 0.002 | 0.002 | 0.002 | 377.73 | 108,611.63 |
| 4/30/24 | 0.002 | 0.002 | 0.002 | 0.002 | 4,995.92 | 112,483.88 |
| 4/29/24 | 0.002 | 0.002 | 0.002 | 0.002 | 86.71 | 116,843.24 |
| 4/28/24 | 0.002 | 0.002 | 0.002 | 0.002 | 107.48 | 118,747.26 |
| 4/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 75.55 | 117,662.96 |
| 4/26/24 | 0.002 | 0.002 | 0.002 | 0.002 | 2,363.1 | 118,387.21 |
| 4/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 465.03 | 128,641.35 |
| 4/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 121.04 | 129,582.78 |
| 4/23/24 | 0.002 | 0.002 | 0.002 | 0.002 | 95.5 | 130,385.67 |
| 4/22/24 | 0.002 | 0.002 | 0.002 | 0.002 | 163.16 | 128,397.06 |
| 4/21/24 | 0.002 | 0.002 | 0.002 | 0.002 | 513.78 | 124,121.59 |
| 4/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 153.68 | 125,688.65 |
| 4/19/24 | 0.002 | 0.002 | 0.002 | 0.002 | 243.08 | 123,736.53 |
| 4/18/24 | 0.002 | 0.002 | 0.002 | 0.002 | 135.65 | 121,666.56 |
| 4/17/24 | 0.002 | 0.002 | 0.002 | 0.002 | 203.37 | 118,825.95 |
| 4/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 265.67 | 119,654.13 |
| 4/15/24 | 0.002 | 0.002 | 0.002 | 0.002 | 211.83 | 122,312.7 |
| 4/14/24 | 0.002 | 0.002 | 0.002 | 0.002 | 401.34 | 125,089.01 |
| 4/13/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,040.49 | 123,911.54 |
| 4/12/24 | 0.002 | 0.002 | 0.002 | 0.002 | 240.51 | 133,000.98 |
| 4/11/24 | 0.002 | 0.002 | 0.002 | 0.002 | 151.87 | 134,331.97 |
| 4/10/24 | 0.002 | 0.002 | 0.002 | 0.002 | 212.99 | 135,306.82 |
| 4/9/24 | 0.002 | 0.002 | 0.002 | 0.002 | 60.24 | 128,954.8 |
| 4/8/24 | 0.002 | 0.002 | 0.002 | 0.002 | 80.26 | 131,703.18 |
| 4/7/24 | 0.002 | 0.002 | 0.002 | 0.002 | 2.09 | 129,477.52 |
| 4/6/24 | 0.002 | 0.002 | 0.002 | 0.002 | 835.6 | 131,373.61 |
| 4/5/24 | 0.002 | 0.002 | 0.002 | 0.002 | 106.88 | 125,692.16 |
| 4/4/24 | 0.002 | 0.002 | 0.002 | 0.002 | 402.08 | 126,570.65 |
| 4/3/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,267.97 | 120,210.02 |
| 4/2/24 | 0.002 | 0.002 | 0.002 | 0.002 | 978.76 | 126,854.97 |
| 4/1/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,412.99 | 123,889.73 |
| 3/31/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,182.57 | 130,341.89 |
| 3/30/24 | 0.002 | 0.002 | 0.002 | 0.002 | 59.89 | 133,026.56 |
| 3/29/24 | 0.002 | 0.002 | 0.002 | 0.002 | 175.32 | 135,813.52 |
| 3/28/24 | 0.002 | 0.002 | 0.002 | 0.002 | 70.62 | 129,705.18 |
| 3/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 451.45 | 128,199.34 |
| 3/26/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,013.95 | 128,508.8 |
| 3/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 139.85 | 138,470.79 |
| 3/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 302.69 | 132,780.94 |
| 3/23/24 | 0.002 | 0.002 | 0.002 | 0.002 | 294.52 | 132,205.45 |
| 3/22/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,793.25 | 129,216.36 |
| 3/21/24 | 0.002 | 0.002 | 0.002 | 0.002 | 272.64 | 128,977.32 |
| 3/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,201.58 | 129,348.72 |
| 3/19/24 | 0.002 | 0.002 | 0.002 | 0.002 | 805.39 | 119,517.96 |
| 3/18/24 | 0.002 | 0.002 | 0.002 | 0.002 | 564.16 | 131,669.05 |
| 3/17/24 | 0.002 | 0.002 | 0.002 | 0.002 | 558.59 | 138,482.66 |
| 3/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 644.61 | 136,810.54 |
| 3/15/24 | 0.002 | 0.002 | 0.002 | 0.002 | 840.18 | 145,194.01 |
| 3/14/24 | 0.002 | 0.002 | 0.002 | 0.002 | 453.51 | 140,598.12 |
| 3/13/24 | 0.002 | 0.002 | 0.002 | 0.002 | 683.82 | 146,276.75 |
| 3/12/24 | 0.002 | 0.002 | 0.002 | 0.002 | 630.93 | 126,538.69 |
| 3/11/24 | 0.002 | 0.002 | 0.002 | 0.002 | 309.69 | 124,614.93 |
| 3/10/24 | 0.002 | 0.002 | 0.002 | 0.002 | 224.25 | 128,475.93 |
| 3/9/24 | 0.002 | 0.002 | 0.002 | 0.002 | 2,958.3 | 120,229.78 |
| 3/8/24 | 0.002 | 0.002 | 0.002 | 0.002 | 621.75 | 129,614.98 |
| 3/7/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,189.86 | 127,943.86 |
| 3/6/24 | 0.002 | 0.002 | 0.002 | 0.002 | 396.99 | 115,625.93 |
| 3/5/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,014.7 | 108,006.87 |
| 3/4/24 | 0.002 | 0.002 | 0.002 | 0.002 | 700.35 | 114,846.06 |
| 3/3/24 | 0.002 | 0.002 | 0.002 | 0.002 | 420.66 | 112,332.96 |
| 3/2/24 | 0.002 | 0.002 | 0.002 | 0.002 | 53.94 | 111,914.67 |
| 3/1/24 | 0.002 | 0.002 | 0.002 | 0.002 | 448.86 | 110,152.01 |
| 2/29/24 | 0.002 | 0.002 | 0.002 | 0.002 | 127.37 | 108,715.07 |
| 2/28/24 | 0.002 | 0.002 | 0.002 | 0.002 | 303.06 | 113,469.14 |
| 2/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 632.94 | 108,839.16 |
| 2/26/24 | 0.002 | 0.002 | 0.002 | 0.002 | 110.73 | 114,676.17 |
| 2/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,211.17 | 111,030.53 |
| 2/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,578.18 | 113,856.16 |
| 2/23/24 | 0.002 | 0.002 | 0.002 | 0.002 | 150.87 | 111,869.41 |
| 2/22/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,237.18 | 115,673.83 |
| 2/21/24 | 0.002 | 0.002 | 0.002 | 0.002 | 134.34 | 117,346.57 |
| 2/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 390.59 | 112,080.22 |
| 2/19/24 | 0.002 | 0.002 | 0.002 | 0.002 | 2,508.92 | 113,182.09 |
| 2/18/24 | 0.002 | 0.002 | 0.002 | 0.002 | 812.57 | 124,056.47 |
| 2/17/24 | 0.002 | 0.002 | 0.002 | 0.002 | 71.43 | 126,413.95 |
| 2/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 434.69 | 129,642.72 |
| 2/15/24 | 0.002 | 0.002 | 0.002 | 0.002 | 264.47 | 127,445.14 |
| 2/14/24 | 0.002 | 0.002 | 0.002 | 0.002 | 109.42 | 120,409.12 |
| 2/13/24 | 0.002 | 0.002 | 0.002 | 0.002 | 30.04 | 117,857.92 |
| 2/12/24 | 0.002 | 0.002 | 0.002 | 0.002 | 174.24 | 119,321.35 |
| 2/11/24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.27 | 118,397.02 |
| 2/10/24 | 0.002 | 0.002 | 0.002 | 0.002 | 3.47 | 118,897.07 |
| 2/9/24 | 0.002 | 0.002 | 0.002 | 0.002 | 31.75 | 118,152.44 |
| 2/8/24 | 0.002 | 0.002 | 0.002 | 0.002 | 194.85 | 116,978.68 |
| 2/7/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,569.42 | 114,530.45 |
| 2/6/24 | 0.002 | 0.002 | 0.002 | 0.002 | 116.04 | 121,454.72 |
| 2/5/24 | 0.002 | 0.002 | 0.002 | 0.002 | 104.17 | 120,525.87 |
