| Name | Cogito Finance (CGV) |
| Price | $0.0442071 3.97% (1D) |
Cogito Finance Market
| Market Cap | $4,278,716 |
| Volume(24h) | $346,395 |
| Total Supply | $999,999,999 |
| Circulating Supply | 96,787,938 |
| Percent Change(1H) | -1.66% |
| Percent Change(24H) | 3.97% |
| Percent Change(7D) | 4.65% |
| Percent Change(30D) | 50.71% |
| Percent Change(90D) | -33.47% |
Cogito Finance Price History
Below table is the Cogito Finance price history for one month, also lists live data for Cogito Finance which refeshes hourly with price, volume, market cap.
Cryptocurrency Cogito Finance date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-15 18:57 |
0.0442071 | 4278716.1932458 | 346394.57518517 | 3.97415365 ↑ | 4.646266 ↑ |
| 2024-10-15 12:57 |
0.0472670 | 4574878.0577347 | 230372.75870733 | 13.6787092 ↑ | 21.47146033 ↑ |
| 2024-10-15 06:57 |
0.0441221 | 4270489.4949296 | 207630.62693392 | -5.90331544 ↓ | 13.96982595 ↑ |
| 2024-10-15 00:57 |
0.0454933 | 4403199.9468728 | 237357.70247769 | 4.86897551 ↑ | 17.79905254 ↑ |
| 2024-09-09 | 0.0293335 | 2839124.6498964 | 26372.56468832 | 1.44067896 ↑ | -12.26665936 ↓ |
| 2024-09-08 | 0.0289231 | 2799403.6459932 | 11332.98587801 | -1.53289278 ↓ | -13.70736852 ↓ |
| 2024-09-07 | 0.0293732 | 2842969.9060009 | 22192.31538612 | 3.82077917 ↑ | -14.69149189 ↓ |
| 2024-09-06 | 0.0282919 | 2738318.2036091 | 69655.99476859 | -2.90200413 ↓ | -17.03755234 ↓ |
| 2024-09-05 | 0.0291381 | 2820218.2818031 | 36136.24115329 | -7.62661531 ↓ | -17.30301128 ↓ |
| 2024-09-04 | 0.0315445 | 3053129.6354592 | 32927.7826577 | 0.22899656 ↑ | -10.16914265 ↓ |
| 2024-09-03 | 0.0314725 | 3046154.0474678 | 23815.56473426 | -5.86955241 ↓ | -10.57650121 ↓ |
| 2024-09-02 | 0.0334349 | 3236098.5478544 | 26162.02783008 | -0.24608998 ↓ | -7.69230566 ↓ |
| 2024-09-01 | 0.0335165 | 3243995.2992018 | 17336.12181494 | -2.65799201 ↓ | -14.21940644 ↓ |
| 2024-08-31 | 0.0344317 | 3332574.8731993 | 16159.39593084 | 0.96656278 ↑ | -13.32926887 ↓ |
| 2024-08-30 | 0.0341021 | 3300671.9072111 | 27118.94972134 | -3.21471648 ↓ | -4.5316993 ↓ |
| 2024-08-29 | 0.0352348 | 3410303.4957823 | 37839.66840054 | 0.33982288 ↑ | 3.95326895 ↑ |
| 2024-08-28 | 0.0351155 | 3398753.7529445 | 29489.82713667 | -0.22551473 ↓ | 4.61359423 ↑ |
| 2024-08-27 | 0.0351850 | 3405485.3336302 | 23899.16228165 | -2.86310016 ↓ | 5.49440608 ↑ |
| 2024-08-26 | 0.0362221 | 3505861.6645075 | 25455.10364187 | -7.29490435 ↓ | 8.05162752 ↑ |
| 2024-08-25 | 0.0390724 | 3781735.6639145 | 15447.70156643 | -1.64788268 ↓ | 16.48122987 ↑ |
| 2024-08-24 | 0.0397270 | 3845096.9191699 | 114753.93209858 | 11.21519473 ↑ | 19.72816162 ↑ |
| 2024-08-23 | 0.0357198 | 3457248.7420556 | 39047.52416917 | 5.38179555 ↑ | 11.07880734 ↑ |
| 2024-08-22 | 0.0338948 | 3280612.0771707 | 29049.18076789 | 0.97719505 ↑ | 4.64266149 ↑ |
| 2024-08-21 | 0.0341920 | 3309374.6275647 | 26408.00111577 | 2.40405887 ↑ | -1.69258948 ↓ |
| 2024-08-20 | 0.0333903 | 3231778.2127035 | 26047.62826145 | -0.39442564 ↓ | -12.7490949 ↓ |
| 2024-08-19 | 0.0335229 | 3244617.1751411 | 15608.75854139 | -0.06255523 ↓ | -10.41466681 ↓ |
| 2024-08-18 | 0.0335439 | 3246648.1234981 | 10072.57651639 | 1.09345282 ↑ | -6.26591358 ↓ |
| 2024-08-17 | 0.0331810 | 3211522.5582612 | 42188.64533281 | 3.17815004 ↑ | -8.77997706 ↓ |
| 2024-08-16 | 0.0321572 | 3112428.7565198 | 32665.85046844 | -0.7235787 ↓ | -8.07789467 ↓ |
| 2024-08-15 | 0.0323910 | 3135061.7714994 | 125976.18903988 | -6.9523261 ↓ | -13.96392082 ↓ |
| 2024-08-14 | 0.0348112 | 3369306.9801838 | 72957.39363108 | -9.03154446 ↓ | -0.04990681 ↓ |
| 2024-08-13 | 0.0382674 | 3703819.0438415 | 32448.33089721 | 2.26410243 ↑ | 3.52758072 ↑ |
| 2024-08-12 | 0.0374201 | 3621817.3884454 | 32969.58328081 | 4.5656108 ↑ | -0.5571429 ↓ |
| 2024-08-11 | 0.0357869 | 3463740.4495026 | 35407.8069358 | -1.61598509 ↓ | -24.34456993 ↓ |
| 2024-08-10 | 0.0363729 | 3520458.2062678 | 58040.14177787 | 3.97279918 ↑ | -30.88909514 ↓ |
| 2024-08-09 | 0.0349831 | 3385944.3213996 | 61885.43000244 | -7.07890467 ↓ | -32.62812067 ↓ |
| 2024-08-08 | 0.0376482 | 3643891.9595191 | 54824.87832044 | 8.09562414 ↑ | -32.64896414 ↓ |
| 2024-08-07 | 0.0348279 | 3370916.7068332 | 54094.22807335 | -5.78072246 ↓ | -41.12248365 ↓ |
| 2024-08-06 | 0.0369647 | 3577735.6764669 | 166981.96584993 | -1.76747764 ↓ | -37.87473282 ↓ |
| 2024-08-05 | 0.0376298 | 3642109.1410461 | 496852.62116201 | -20.44784123 ↓ | -34.58937419 ↓ |
| 2024-08-04 | 0.0473025 | 4578310.4346696 | 89301.27843133 | -10.12179718 ↓ | -20.39347171 ↓ |
| 2024-08-03 | 0.0526298 | 5093925.7896434 | 96480.42498999 | 1.35562278 ↑ | -13.76932749 ↓ |
| 2024-08-02 | 0.0519254 | 5025753.111037 | 37833.54626518 | -7.10765255 ↓ | -14.0577449 ↓ |
| 2024-08-01 | 0.0558985 | 5410298.3171214 | 45002.13437939 | -5.50199518 ↓ | -7.79038876 ↓ |
| 2024-07-31 | 0.0591531 | 5725303.8437105 | 79341.49637398 | -0.58347984 ↓ | -3.79350128 ↓ |
| 2024-07-30 | 0.0595279 | 5761580.850112 | 41471.27059043 | 3.54259729 ↑ | -8.54601051 ↓ |
| 2024-07-29 | 0.0575285 | 5568069.5540008 | 50472.34322067 | -3.18376212 ↓ | -13.07798995 ↓ |
| 2024-07-28 | 0.0594204 | 5751173.2286139 | 45304.97948588 | -2.64335294 ↓ | -19.21973875 ↓ |
| 2024-07-27 | 0.0610179 | 5905796.7819255 | 27967.4796347 | 0.99133053 ↑ | -15.84685487 ↓ |
| 2024-07-26 | 0.0604189 | 5847825.5023068 | 25659.10004138 | -0.33345953 ↓ | -14.60321552 ↓ |
| 2024-07-25 | 0.0606211 | 5867390.8762865 | 43581.19727107 | -1.4065609 ↓ | -5.18775549 ↓ |
| 2024-07-24 | 0.0614855 | 5951057.277463 | 48506.40856974 | -5.49610784 ↓ | -3.77793894 ↓ |
| 2024-07-23 | 0.0650614 | 6297155.7480373 | 58636.38774203 | -1.69637252 ↓ | -3.41321111 ↓ |
| 2024-07-22 | 0.0661870 | 6406102.4501124 | 172400.36518549 | -9.91439702 ↓ | 4.90949161 ↑ |
| 2024-07-21 | 0.0734712 | 7111127.9031189 | 82040.51398327 | 1.32820355 ↑ | 29.72056488 ↑ |
| 2024-07-20 | 0.0725082 | 7017915.6974351 | 70977.00432627 | 2.48380943 ↑ | 32.25438211 ↑ |
| 2024-07-19 | 0.0707992 | 6852503.962965 | 129086.90983718 | 10.72993714 ↑ | 33.68085637 ↑ |
| 2024-07-18 | 0.0639386 | 6188483.5661829 | 65988.87966006 | 0.06098342 ↑ | 20.33899851 ↑ |
| 2024-07-17 | 0.0638996 | 6184711.9170929 | 138123.1990943 | -5.13789269 ↓ | 26.58525242 ↑ |
| 2024-07-16 | 0.0673612 | 6519755.089723 | 117612.30978517 | 6.77072326 ↑ | 41.7197543 ↑ |
| 2024-07-15 | 0.0630896 | 6106313.501087 | 101737.94319239 | 11.39082962 ↑ | 36.44733336 ↑ |
| 2024-07-14 | 0.0566838 | 5486307.9261148 | 42235.63952379 | 3.3636611 ↑ | 34.68815216 ↑ |
| 2024-07-13 | 0.0548392 | 5307772.4490468 | 92372.99074136 | 3.54573602 ↑ | 31.79934278 ↑ |
| 2024-07-12 | 0.0529538 | 5125291.6832644 | 84307.67664056 | -0.34137625 ↓ | 32.69874672 ↑ |
| 2024-07-11 | 0.0531352 | 5142848.1453726 | 78642.54867115 | 5.26517392 ↑ | 34.72615954 ↑ |
| 2024-07-10 | 0.0504775 | 4885612.1678168 | 66978.78914733 | 6.19843023 ↑ | 15.52516693 ↑ |
| 2024-07-09 | 0.0475432 | 4601607.4241466 | 44613.27115564 | 2.8348492 ↑ | 2.46084235 ↑ |
| 2024-07-08 | 0.0462326 | 4474754.8715275 | 94413.53832189 | 9.85465511 ↑ | -2.71044849 ↓ |
| 2024-07-07 | 0.0420852 | 4073341.1498862 | 58056.8853355 | 1.14670356 ↑ | -11.9225648 ↓ |
| 2024-07-06 | 0.0415809 | 4024529.0465456 | 42223.84548597 | 4.19894 ↑ | -13.42418583 ↓ |
| 2024-07-05 | 0.0399053 | 3862351.2354631 | 76091.76466293 | 1.18123927 ↑ | -20.43826644 ↓ |
| 2024-07-04 | 0.0394394 | 3817260.2582136 | 58027.36249398 | -9.7370783 ↓ | -23.22958621 ↓ |
| 2024-07-03 | 0.0436937 | 4229020.2950312 | 58027.57108856 | -5.83530019 ↓ | -13.43146754 ↓ |
| 2024-07-02 | 0.0464013 | 4491088.808817 | 29117.61736406 | -2.3553181 ↓ | -10.73703203 ↓ |
| 2024-07-01 | 0.0475118 | 4598573.0463461 | 65141.41838733 | -0.57114239 ↓ | -2.35344475 ↓ |
| 2024-06-30 | 0.0477821 | 4624727.2534193 | 56091.68309836 | -0.51111798 ↓ | -6.51033191 ↓ |
| 2024-06-29 | 0.0480283 | 4648560.4382083 | 64078.79650433 | -4.24290685 ↓ | -5.22458112 ↓ |
| 2024-06-28 | 0.0501564 | 4854533.7847342 | 24685.69002365 | -2.3685727 ↓ | -3.56596289 ↓ |
| 2024-06-27 | 0.0513732 | 4972306.4783715 | 62472.78010424 | 1.77204339 ↑ | -1.00974082 ↓ |
| 2024-06-26 | 0.0504787 | 4885729.2363495 | 64105.56964643 | -2.78432423 ↓ | -4.55239424 ↓ |
| 2024-06-25 | 0.0519244 | 5025659.9027211 | 103503.97741344 | 6.71535983 ↑ | -3.40060496 ↓ |
| 2024-06-24 | 0.0486396 | 4707730.4528454 | 58681.93529418 | -4.83240776 ↓ | -11.8957143 ↓ |
| 2024-06-23 | 0.0510959 | 4945462.0468172 | 65383.89454119 | 0.8286852 ↑ | -11.2086301 ↓ |
| 2024-06-22 | 0.0506756 | 4904786.9541471 | 40002.61789295 | -2.57085568 ↓ | -15.56784208 ↓ |
| 2024-06-21 | 0.0519884 | 5031850.3474775 | 32348.13989417 | -1.00986412 ↓ | -14.06592341 ↓ |
| 2024-06-20 | 0.0525187 | 5083180.1850073 | 31380.89937688 | -0.88169128 ↓ | -11.60672793 ↓ |
| 2024-06-19 | 0.0529825 | 5128069.6652137 | 48270.15914694 | -1.2032551 ↓ | -14.10629288 ↓ |
| 2024-06-18 | 0.0536336 | 5191082.6134741 | 80425.61056592 | -3.28234792 ↓ | -11.69834665 ↓ |
| 2024-06-17 | 0.0554538 | 5367254.5826597 | 53346.14000892 | -3.8176007 ↓ | -9.59844853 ↓ |
| 2024-06-16 | 0.0576567 | 5580474.592098 | 100584.92351551 | -3.88477485 ↓ | -10.41091179 ↓ |
| 2024-06-15 | 0.0599855 | 5805876.3814757 | 94073.24420223 | -0.83010535 ↓ | -7.39567601 ↓ |
| 2024-06-14 | 0.0604876 | 5854474.6889738 | 119464.19940876 | 1.80559318 ↑ | -7.52665295 ↓ |
| 2024-06-13 | 0.0594149 | 5750641.498079 | 46278.606242 | -3.67354155 ↓ | -13.24917807 ↓ |
| 2024-06-12 | 0.0616807 | 5969950.095313 | 187818.58259027 | 1.55038998 ↑ | -10.55988079 ↓ |
| 2024-06-11 | 0.0607390 | 5878805.6810382 | 96387.92344797 | -0.98230927 ↓ | -11.36312839 ↓ |
| 2024-06-10 | 0.0612816 | 5931324.4018903 | 77857.96614498 | -4.77835957 ↓ | -9.05104143 ↓ |
| 2024-06-09 | 0.0644368 | 6236700.3839175 | 131179.74652955 | -0.52398897 ↓ | -4.95521518 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Cogito Finance worth?
As on today's crypto exchange rates, one Cogito Finance worth is $0.0442071.