COGI Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00002186 | $0.00002445 | $0.00002171 | $0.00002292 | $613.92 |
| 2026-09-24 | $0.00002167 | $0.0000246 | $0.00002157 | $0.00002185 | $1,714.16 |
| 2026-09-23 | $0.00002202 | $0.00002457 | $0.00002161 | $0.00002167 | $1,156.74 |
| 2026-09-22 | $0.00002344 | $0.00002472 | $0.00002202 | $0.00002202 | $1,702.39 |
| 2026-09-21 | $0.00002263 | $0.00002493 | $0.00002243 | $0.00002345 | $369.52 |
| 2026-09-20 | $0.00002245 | $0.00002273 | $0.00002203 | $0.00002261 | $8.17 |
| 2026-09-19 | $0.00002233 | $0.00002267 | $0.00002224 | $0.00002246 | $1.98 |
| 2026-09-18 | $0.00002179 | $0.00002253 | $0.00002128 | $0.00002233 | $268.06 |
| 2026-09-17 | $0.0000212 | $0.00002184 | $0.00002107 | $0.00002181 | $25.30 |
| 2026-09-16 | $0.00002084 | $0.00002122 | $0.00002073 | $0.00002122 | $2.78 |
| 2026-09-15 | $0.00002114 | $0.00002127 | $0.00002074 | $0.00002085 | $4.04 |
| 2026-09-14 | $0.00002105 | $0.0000214 | $0.00002099 | $0.00002114 | $2.93 |
| 2026-09-13 | $0.00002133 | $0.00002139 | $0.00002097 | $0.00002105 | $2.60 |
| 2026-09-12 | $0.00002137 | $0.00002163 | $0.00002118 | $0.00002133 | $5.42 |
| 2026-09-11 | $0.0000209 | $0.00002168 | $0.00002079 | $0.00002137 | $6.57 |
| 2026-09-10 | $0.00002124 | $0.00002135 | $0.00002077 | $0.00002091 | $4.56 |
| 2026-09-09 | $0.00002098 | $0.00002353 | $0.00002045 | $0.00002124 | $1,151.96 |
| 2026-09-08 | $0.00002305 | $0.00002361 | $0.00002068 | $0.00002099 | $1,137.12 |
| 2026-09-07 | $0.00002192 | $0.00002307 | $0.00002051 | $0.00002306 | $978.55 |
| 2026-09-06 | $0.00002224 | $0.0000223 | $0.0000216 | $0.00002192 | $5.29 |
| 2026-09-05 | $0.00002106 | $0.00002254 | $0.00002101 | $0.00002225 | $15.89 |
| 2026-09-04 | $0.00002121 | $0.00002131 | $0.00002058 | $0.00002105 | $21.47 |
| 2026-09-03 | $0.00001938 | $0.00002242 | $0.00001932 | $0.00002121 | $1,460.34 |
| 2026-09-02 | $0.00001902 | $0.00002163 | $0.00001902 | $0.00001936 | $1,065.50 |
| 2026-09-01 | $0.00002017 | $0.00002147 | $0.00001882 | $0.00001902 | $529.04 |
| 2026-08-31 | $0.00002006 | $0.00002036 | $0.00002002 | $0.00002017 | $2.05 |
| 2026-08-30 | $0.00002029 | $0.00002059 | $0.00001994 | $0.00002005 | $3.35 |
| 2026-08-29 | $0.00002026 | $0.00002034 | $0.00002013 | $0.00002029 | $1.42 |
| 2026-08-28 | $0.00002069 | $0.00002087 | $0.00002008 | $0.00002025 | $12.69 |
| 2026-08-27 | $0.00002051 | $0.00002072 | $0.00002035 | $0.0000207 | $7.48 |