COGI (COGI)
COGI (COGI)
Le prix de COGI est de €0.000493733633, soit un changement de +0.50% au cours des 7 derniers jours. Apprenez-en davantage sur l’historique des prix de COGI, son fonctionnement et comment investir.
24h Change | €0.000001441466 |
---|---|
24h Haut | €0.000496466344 |
24h Bas | €0.000486292307 |
Capitalisation boursière | €30.41K |
Volume de trading (24h) | €6.21 |
Domination du marché | - |
Rang du marché | #2881 |
Offre en circulation | 61.59M |
Offre maximale | 680M |
COGI marchés
# | Source | Paires | Prix | +2% Depth | -2% Depth | Volume | Modifié |
---|---|---|---|---|---|---|---|
1 |
![]() |
COGI/WBNB | €0.000495319536 | - | - | 2 | Récemment |
2 |
![]() |
COGI/BUSD | €0.000492464086 | - | - | 2 | Récemment |
3 |
![]() |
USDT/COGI | €0.88 | - | - | 0 | Récemment |
4 |
![]() |
COGI/WBNB | €0.002214625518 | - | - | 112 | Récemment |
5 |
![]() |
COGI/BUSD | €0.002214318008 | - | - | 27 | Récemment | Aucune donnée trouvée | Aucune donnée trouvée |
Historique des prix de COGI
Date | Ouverture* | Haut | Bas | Clôture** | Volume | Market Cap |
---|---|---|---|---|---|---|
Apr 18, 2025 | €0.000492868756 | €0.000496466344 | €0.000488510775 | €0.000496465910 | €0 | €30,576 |
Apr 17, 2025 | €0.000479264022 | €0.000492929143 | €0.000479264022 | €0.000492868756 | €0 | €30,354 |
Apr 16, 2025 | €0.000486315938 | €0.000486315938 | €0.000472905075 | €0.000479264022 | €0 | €29,516 |
Apr 15, 2025 | €0.000488819917 | €0.000502608223 | €0.000486315938 | €0.000486315938 | €348 | €29,951 |
Apr 13, 2025 | €0.000499542252 | €0.000499542299 | €0.000438316144 | €0.000487855653 | €0 | €30,046 |
Apr 7, 2025 | €0.000474670115 | €0.000484978444 | €0.000460873747 | €0.000481438689 | €0 | €29,650 |
Apr 6, 2025 | €0.000506930496 | €0.000506930496 | €0.000468927667 | €0.000474670115 | €110 | €29,234 |
Apr 5, 2025 | €0.000511454232 | €0.000511454263 | €0.000506930496 | €0.000506930496 | €0 | €31,220 |
Apr 4, 2025 | €0.000506975482 | €0.000512537499 | €0.000498484112 | €0.000511454232 | €0 | €31,499 |
Apr 2, 2025 | €0.000520267567 | €0.000532278460 | €0.000503979709 | €0.000503979801 | €47 | €31,039 |
Apr 1, 2025 | €0.000518558144 | €0.000526152913 | €0.000512935791 | €0.000520267567 | €0 | €32,042 |
Mar 31, 2025 | €0.000510574026 | €0.000518607170 | €0.000506315160 | €0.000518558144 | €0 | €31,936 |
Mar 30, 2025 | €0.000517074316 | €0.000522623360 | €0.000510516270 | €0.000510574026 | €0 | €31,445 |
Mar 29, 2025 | €0.000528240634 | €0.000528253516 | €0.000513266001 | €0.000517074316 | €0 | €31,845 |
Mar 28, 2025 | €0.000544903687 | €0.000544903708 | €0.000527453094 | €0.000528240634 | €0 | €32,533 |
Mar 27, 2025 | €0.000528178387 | €0.000544904089 | €0.000528178387 | €0.000544903687 | €0 | €33,559 |
Mar 26, 2025 | €0.000536297387 | €0.000537164123 | €0.000522133903 | €0.000528178387 | €12 | €32,529 |
Mar 25, 2025 | €0.000542702195 | €0.000547089268 | €0.000536288298 | €0.000536297387 | €0 | €33,029 |
Mar 24, 2025 | €0.000530770725 | €0.000645322310 | €0.000530766242 | €0.000542702195 | €0 | €33,423 |
Mar 23, 2025 | €0.000534009180 | €0.000534009180 | €0.000530627612 | €0.000530770725 | €0 | €32,689 |
Mar 22, 2025 | €0.000540881235 | €0.000540881235 | €0.000534004218 | €0.000534009180 | €0 | €32,888 |
Mar 21, 2025 | €0.000536436829 | €0.000541196569 | €0.000530704530 | €0.000540881235 | €16 | €33,311 |
Mar 20, 2025 | €0.000529062156 | €0.000544747724 | €0.000528496839 | €0.000536436829 | €0 | €33,038 |
Mar 19, 2025 | €0.000539501010 | €0.000539501010 | €0.000518838550 | €0.000529062156 | €0 | €32,583 |
Mar 18, 2025 | €0.000548113429 | €0.000548113429 | €0.000533327370 | €0.000539501010 | €0 | €33,226 |
Mar 16, 2025 | €0.000528923476 | €0.000540129765 | €0.000512606731 | €0.000516286234 | €74 | €31,797 |
Mar 14, 2025 | €0.000496818789 | €0.000503748451 | €0.000496818784 | €0.000503748451 | €0 | €31,024 |
Mar 13, 2025 | €0.000492779912 | €0.000512778212 | €0.000481229934 | €0.000496818789 | €2,426 | €30,598 |
Mar 12, 2025 | €0.000479080503 | €0.000492780666 | €0.000472537007 | €0.000492779912 | €0 | €30,349 |
Mar 11, 2025 | €0.000462871822 | €0.000484586305 | €0.000383231676 | €0.000479080503 | €0 | €29,505 |
Mar 10, 2025 | €0.000476885624 | €0.000505691237 | €0.000428824306 | €0.000462871822 | €9,158 | €28,507 |
Mar 9, 2025 | €0.000508733552 | €0.000508733552 | €0.000476881356 | €0.000476885624 | €137 | €29,370 |
Mar 8, 2025 | €0.000507142901 | €0.000513344820 | €0.000507142901 | €0.000508733552 | €0 | €31,331 |
Mar 7, 2025 | €0.000512121372 | €0.000517328835 | €0.000499110747 | €0.000507142901 | €0 | €31,233 |
Mar 5, 2025 | €0.000500328635 | €0.000527088862 | €0.000500327822 | €0.000511801811 | €7,021 | €31,520 |
Mar 4, 2025 | €0.000495694794 | €0.000512108481 | €0.000475645506 | €0.000500328635 | €2,454 | €30,814 |
Mar 3, 2025 | €0.000530438855 | €0.000530438858 | €0.000486698850 | €0.000495694794 | €4,705 | €30,528 |
Mar 2, 2025 | €0.000518364053 | €0.000536268667 | €0.000513528305 | €0.000530438855 | €1,974 | €32,668 |
Mar 1, 2025 | €0.000503855568 | €0.000525533648 | €0.000503851601 | €0.000518364053 | €6,881 | €31,925 |
Feb 28, 2025 | €0.000512893878 | €0.000513070824 | €0.000486959261 | €0.000503855568 | €135 | €31,031 |
Feb 27, 2025 | €0.000514019198 | €0.000530514322 | €0.000512893878 | €0.000512893878 | €6,682 | €31,588 |
Feb 26, 2025 | €0.000532441073 | €0.000535049651 | €0.000511723761 | €0.000514019198 | €4,733 | €31,657 |
Feb 25, 2025 | €0.000526118295 | €0.000532441073 | €0.000508152281 | €0.000532441073 | €4,620 | €32,791 |
Feb 24, 2025 | €0.000555413727 | €0.000555414390 | €0.000526118293 | €0.000526118295 | €2,509 | €32,402 |
Feb 23, 2025 | €0.000567182983 | €0.000567182983 | €0.000549574562 | €0.000555413727 | €2,485 | €34,206 |
Feb 22, 2025 | €0.000543931326 | €0.000571306908 | €0.000543931326 | €0.000567182983 | €2,461 | €34,931 |
Feb 21, 2025 | €0.000555513840 | €0.000563931611 | €0.000543928687 | €0.000543931326 | €75 | €33,499 |
Feb 20, 2025 | €0.000551807989 | €0.000555513840 | €0.000539664095 | €0.000555513840 | €2,445 | €34,212 |
Feb 19, 2025 | €0.000545204540 | €0.000564574597 | €0.000541864452 | €0.000551807989 | €4,420 | €33,984 |
Feb 18, 2025 | €0.000556080195 | €0.000562489580 | €0.000536943560 | €0.000545204540 | €461 | €33,578 |
Feb 17, 2025 | €0.000571878034 | €0.000587570962 | €0.000553867352 | €0.000556080195 | €5,229 | €34,247 |
Feb 16, 2025 | €0.000560361981 | €0.000575302610 | €0.000554345088 | €0.000571878034 | €83 | €35,220 |
Feb 15, 2025 | €0.000553938249 | €0.000576667992 | €0.000553938172 | €0.000560361981 | €4,784 | €34,511 |
Feb 14, 2025 | €0.000574482718 | €0.000574482718 | €0.000552580511 | €0.000553938249 | €5,243 | €34,115 |
Feb 12, 2025 | €0.000586377338 | €0.000627742803 | €0.000575062685 | €0.000586006382 | €5,666 | €36,090 |
Feb 11, 2025 | €0.000564420887 | €0.000599190969 | €0.000564420887 | €0.000586377338 | €1,080 | €36,113 |
Feb 10, 2025 | €0.000564491639 | €0.000572819892 | €0.000551315517 | €0.000564420887 | €4,836 | €34,761 |
Feb 9, 2025 | €0.000563899251 | €0.000587010953 | €0.000556604725 | €0.000564491639 | €521 | €34,765 |
Feb 8, 2025 | €0.000532241911 | €0.000589981214 | €0.000532181896 | €0.000563899251 | €3,168 | €34,729 |
Feb 7, 2025 | €0.000531428963 | €0.000539559766 | €0.000526656096 | €0.000532241911 | €427 | €32,779 |
Feb 6, 2025 | €0.000525134416 | €0.000549780829 | €0.000518958401 | €0.000531428963 | €9,525 | €32,729 |
Feb 5, 2025 | €0.000525137864 | €0.000538038756 | €0.000515323236 | €0.000525134416 | €9,635 | €32,341 |
Feb 4, 2025 | €0.000561360999 | €0.000564053022 | €0.000518839717 | €0.000524348938 | €561 | €32,293 |
Feb 3, 2025 | €0.000561739920 | €0.000572331971 | €0.000488990083 | €0.000561360999 | €1,233 | €34,573 |
Feb 2, 2025 | €0.000593832289 | €0.000599235056 | €0.000554438701 | €0.000561739920 | €193 | €34,596 |
Feb 1, 2025 | €0.000612479745 | €0.000627855545 | €0.000593829975 | €0.000593832289 | €2,877 | €36,572 |
Jan 30, 2025 | €0.000617178514 | €0.000636188365 | €0.000612262179 | €0.000626466286 | €1,904 | €38,582 |
Jan 29, 2025 | €0.000609669723 | €0.000622455611 | €0.000609669722 | €0.000617178514 | €397 | €38,010 |
Jan 28, 2025 | €0.000622697425 | €0.000624575839 | €0.000609245197 | €0.000609669723 | €2,470 | €37,548 |
Jan 27, 2025 | €0.000612972865 | €0.000622698434 | €0.000595436857 | €0.000622697425 | €132 | €38,350 |
Jan 26, 2025 | €0.000634451572 | €0.000635182118 | €0.000612876873 | €0.000612972865 | €108 | €37,751 |
Jan 25, 2025 | €0.000628659582 | €0.000634451572 | €0.000628659582 | €0.000634451572 | €6 | €39,074 |
Jan 24, 2025 | €0.000635921848 | €0.000635921848 | €0.000628659582 | €0.000628659582 | €17 | €38,717 |
Jan 23, 2025 | €0.000637318937 | €0.000637318937 | €0.000630467300 | €0.000635921848 | €33 | €39,165 |
Jan 22, 2025 | €0.000646444206 | €0.000651736930 | €0.000637318348 | €0.000637318937 | €140 | €39,251 |
Jan 21, 2025 | €0.000629518660 | €0.000647204051 | €0.000629518660 | €0.000646444206 | €37 | €39,813 |
Jan 20, 2025 | €0.000633762839 | €0.000651723057 | €0.000627658134 | €0.000629518660 | €4,605 | €38,770 |
Jan 19, 2025 | €0.000657762483 | €0.000660176640 | €0.000633762413 | €0.000633762839 | €2,724 | €39,032 |
Jan 18, 2025 | €0.000668931403 | €0.000668931403 | €0.000649547373 | €0.000657762483 | €1,085 | €40,510 |
Jan 16, 2025 | €0.000666919472 | €0.000667209430 | €0.000647898018 | €0.000661537799 | €2,576 | €40,742 |
Jan 15, 2025 | €0.000653249393 | €0.000675658633 | €0.000645842916 | €0.000666919472 | €6,135 | €41,074 |
Jan 14, 2025 | €0.000644060845 | €0.000664765751 | €0.000644058201 | €0.000653249393 | €22 | €40,232 |
Jan 13, 2025 | €0.000648929324 | €0.000649048787 | €0.000623378861 | €0.000644060845 | €148 | €39,666 |
Jan 12, 2025 | €0.000662618348 | €0.000676356365 | €0.000648750125 | €0.000648929324 | €785 | €39,966 |
Jan 11, 2025 | €0.000657298088 | €0.000662618348 | €0.000657297711 | €0.000662618348 | €5 | €40,809 |
Jan 10, 2025 | €0.000651067458 | €0.000673443375 | €0.000651067458 | €0.000657298088 | €38 | €40,481 |
Jan 9, 2025 | €0.000658664025 | €0.000662223453 | €0.000643895781 | €0.000651067458 | €94 | €40,097 |
Jan 8, 2025 | €0.000652848571 | €0.000667657346 | €0.000644114483 | €0.000658664025 | €822 | €40,565 |
Jan 7, 2025 | €0.000683382700 | €0.000693368903 | €0.000642057115 | €0.000652848571 | €76 | €40,207 |
Jan 6, 2025 | €0.000662107053 | €0.000690151942 | €0.000662107053 | €0.000690151940 | €80 | €42,504 |
Jan 5, 2025 | €0.000659211396 | €0.000677383525 | €0.000646108217 | €0.000662107053 | €10 | €40,777 |
Jan 4, 2025 | €0.000666214632 | €0.000680449368 | €0.000652451896 | €0.000659211396 | €24 | €40,599 |
Jan 3, 2025 | €0.000659833002 | €0.000666214632 | €0.000654265932 | €0.000666214632 | €37 | €41,030 |
Jan 2, 2025 | €0.000654348513 | €0.000681699384 | €0.000646836123 | €0.000659833002 | €58 | €40,637 |
Dec 31, 2024 | €0.000663893067 | €0.000670591579 | €0.000648422942 | €0.000655777457 | €165 | €40,387 |
Dec 28, 2024 | €0.000648408962 | €0.000686900375 | €0.000648408962 | €0.000679465626 | €409 | €41,846 |
Dec 27, 2024 | €0.000644211695 | €0.000659881560 | €0.000643179853 | €0.000648408962 | €71 | €39,934 |
Dec 26, 2024 | €0.000653725622 | €0.000668352740 | €0.000642571722 | €0.000644211695 | €77 | €39,675 |
Dec 25, 2024 | €0.000650455601 | €0.000661399051 | €0.000650203068 | €0.000653725622 | €46 | €40,261 |
Dec 24, 2024 | €0.000648952350 | €0.000651323486 | €0.000640514213 | €0.000650455601 | €39 | €40,060 |
Statistiques de prix de COGI
Advanced chart
Technical analysis
À propos de COGI
Copy link to sectionRessources
Copy link to sectionQuel est le prix COGI aujourd’hui ?
Copy link to sectionLe prix COGI est actuellement €0.000493733633. Le prix de COGI est de -8.36% au cours des 30 derniers jours. Vous pouvez utiliser le graphique COGI en direct pour suivre le prix COGI/EUR en temps réel ci-dessus, ou comparer la valeur COGI aujourd’hui à ses performances passées en utilisant l’onglet historique des prix COGI en haut de cette page.
Quelle est l’offre totale de COGI ?
Copy link to sectionL’offre en circulation est de 61,587,047.00 COGI, sur une offre maximale totale de 680,000,000.00 COGI.
Où puis-je acheter COGI ?
Copy link to sectionVous pouvez acheter COGI sur un exchange centralisé de crypto-monnaie (CEX) ou sur un exchange décentralisé (DEX), en fonction de sa disponibilité. Un exchange est un marché qui vous permet de vous inscrire, de déposer votre argent et d’acheter des crypto-monnaies, comme vous le feriez avec une plateforme de trading d’actions.
Notre guide sur comment et où buy COGI explique étape par étape exactement comment démarrer avec une plateforme crypto fiable, ou via l’un des plateformes décentralisés les plus populaires.
La plupart des brokers crypto vous permettent de conserver les pièces que vous achetez sur votre compte. Cependant, vous souhaiterez peut-être vous inscrire à un wallet crypto dédié pour plus de sécurité.
Existe-t-il d’autres moyens d’investir dans COGI ?
Copy link to sectionLe moyen le plus simple d’investir dans COGI est de l’acheter directement. Cependant, une autre option consiste simplement à ouvrir un compte crypto. Les comptes crypto sont comme des comptes bancaires classiques et vous permettent de stocker une variété de devises, d’envoyer et de recevoir des paiements, de gagner des intérêts sur vos économies et de dépenser librement avec une carte de crédit.
Vous pouvez également investir dans la crypto de manière plus générale via un ETF crypto ou un fonds crypto. Il s’agit d’instruments financiers qui vous donnent une exposition à un groupe de crypto-monnaies de premier plan, plus adaptées aux particuliers fortunés.
COGI