COGI Historical USD Price
Daily close · Mar 9, 2022 → Mar 13, 2023Daily price history
Feb 12, 2023 → Mar 13, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-13 | $0.00810431 | $0.00843389 | $0.0079172 | $0.00827187 | $1,163.69 |
| 2023-03-12 | $0.00797007 | $0.00809408 | $0.00772733 | $0.00809408 | $1,089.78 |
| 2023-03-11 | $0.00852952 | $0.00869511 | $0.00780431 | $0.00796761 | $3,558.63 |
| 2023-03-10 | $0.00854622 | $0.00856817 | $0.00851904 | $0.00851904 | $858.34 |
| 2023-03-09 | $0.00932701 | $0.00945308 | $0.00885793 | $0.00900411 | $2,356.03 |
| 2023-03-08 | $0.00938767 | $0.00952297 | $0.00926699 | $0.00931604 | $2,437.65 |
| 2023-03-07 | $0.00934496 | $0.00941456 | $0.00924705 | $0.00938708 | $2,456.24 |
| 2023-03-06 | $0.00937409 | $0.00939958 | $0.00921553 | $0.00934559 | $2,445.39 |
| 2023-03-05 | $0.00940373 | $0.00949154 | $0.0093469 | $0.00937262 | $2,452.46 |
| 2023-03-04 | $0.00941898 | $0.00945089 | $0.00930612 | $0.0094015 | $2,460.02 |
| 2023-03-03 | $0.00972894 | $0.00973231 | $0.00935222 | $0.00941333 | $2,463.11 |
| 2023-03-02 | $0.00965791 | $0.00975417 | $0.00951619 | $0.00972697 | $2,545.18 |
| 2023-03-01 | $0.00995897 | $0.01023727 | $0.0095907 | $0.00966159 | $2,570.57 |
| 2023-02-28 | $0.01017783 | $0.01020985 | $0.00992361 | $0.00995744 | $330.79 |
| 2023-02-27 | $0.0102902 | $0.01030364 | $0.00999234 | $0.01017786 | $100.23 |
| 2023-02-26 | $0.0104428 | $0.01053876 | $0.01008861 | $0.0102906 | $2,319.55 |
| 2023-02-25 | $0.01057529 | $0.01059773 | $0.01026954 | $0.01043996 | $269.50 |
| 2023-02-24 | $0.01066975 | $0.01078126 | $0.01041218 | $0.01056753 | $200.94 |
| 2023-02-23 | $0.01083078 | $0.01090115 | $0.01058343 | $0.01067485 | $404.90 |
| 2023-02-22 | $0.01057999 | $0.01088562 | $0.01052168 | $0.0108406 | $2,457.35 |
| 2023-02-21 | $0.01064605 | $0.01072672 | $0.01052232 | $0.01057038 | $190.99 |
| 2023-02-20 | $0.01033876 | $0.01081783 | $0.01024614 | $0.01063938 | $2,397.67 |
| 2023-02-19 | $0.01051577 | $0.01058003 | $0.01031303 | $0.01033013 | $116.95 |
| 2023-02-18 | $0.01046577 | $0.01060515 | $0.01042853 | $0.01052868 | $140.05 |
| 2023-02-17 | $0.0100731 | $0.01058219 | $0.01005596 | $0.01047887 | $1,946.94 |
| 2023-02-16 | $0.01087016 | $0.01116108 | $0.01008017 | $0.01008123 | $1,747.38 |
| 2023-02-15 | $0.01037674 | $0.01091793 | $0.01030922 | $0.0108568 | $1,148.64 |
| 2023-02-14 | $0.01083352 | $0.01085928 | $0.01022908 | $0.0103736 | $2,690.10 |
| 2023-02-13 | $0.01125129 | $0.01134269 | $0.01037998 | $0.01083599 | $1,831.89 |
| 2023-02-12 | $0.01117409 | $0.01152322 | $0.01102797 | $0.01124945 | $413.98 |