COGI (COGI)
COGI (COGI)
Cena COGI wynosi €0.000492269363, zmiana +2.17% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen COGI, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.000000653072 |
---|---|
24h Wysoki | €0.000505830684 |
24h Niski | €0.000491298287 |
Kapitalizacja rynkowa | €30.32K |
Wolumen handlowy (24h) | €0 |
Dominacja na rynku | - |
Pozycja na rynku | #2885 |
Podaż w obiegu | 61.59M |
Maksymalna podaż | 680M |
COGI rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
COGI/WBNB | €0.000490913584 | - | - | 195 | Niedawno |
2 |
![]() |
COGI/BUSD | €0.000493550288 | - | - | 205 | Niedawno |
3 |
![]() |
USDT/COGI | €0.88 | - | - | 0 | Niedawno |
4 |
![]() |
COGI/WBNB | €0.002230253424 | - | - | 112 | Niedawno |
5 |
![]() |
COGI/BUSD | €0.002229943744 | - | - | 27 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen COGI
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 13, 2025 | €0.000503067363 | €0.000503067409 | €0.000441409201 | €0.000491298295 | €0 | €30,258 |
kwi 7, 2025 | €0.000478019710 | €0.000488400782 | €0.000464125986 | €0.000484836048 | €0 | €29,860 |
kwi 6, 2025 | €0.000510507743 | €0.000510507743 | €0.000472236740 | €0.000478019710 | €111 | €29,440 |
kwi 5, 2025 | €0.000515063401 | €0.000515063433 | €0.000510507743 | €0.000510507743 | €0 | €31,441 |
kwi 4, 2025 | €0.000510553046 | €0.000516154313 | €0.000502001756 | €0.000515063401 | €0 | €31,721 |
kwi 2, 2025 | €0.000523938930 | €0.000536034579 | €0.000507536133 | €0.000507536226 | €47 | €31,258 |
kwi 1, 2025 | €0.000522217443 | €0.000529865806 | €0.000516555415 | €0.000523938930 | €0 | €32,268 |
mar 31, 2025 | €0.000514176984 | €0.000522266815 | €0.000509888064 | €0.000522217443 | €0 | €32,162 |
mar 30, 2025 | €0.000520723145 | €0.000526311346 | €0.000514118821 | €0.000514176984 | €0 | €31,667 |
mar 29, 2025 | €0.000531968259 | €0.000531981233 | €0.000516887956 | €0.000520723145 | €0 | €32,070 |
mar 28, 2025 | €0.000548748899 | €0.000548748919 | €0.000531175162 | €0.000531968259 | €0 | €32,762 |
mar 27, 2025 | €0.000531905573 | €0.000548749303 | €0.000531905573 | €0.000548748899 | €0 | €33,796 |
mar 26, 2025 | €0.000540081867 | €0.000540954719 | €0.000525818435 | €0.000531905573 | €12 | €32,758 |
mar 25, 2025 | €0.000546531871 | €0.000550949903 | €0.000540072714 | €0.000540081867 | €0 | €33,262 |
mar 24, 2025 | €0.000534516205 | €0.000649876144 | €0.000534511690 | €0.000546531871 | €0 | €33,659 |
mar 23, 2025 | €0.000537777513 | €0.000537777513 | €0.000534372082 | €0.000534516205 | €0 | €32,919 |
mar 22, 2025 | €0.000544698061 | €0.000544698061 | €0.000537772515 | €0.000537777513 | €0 | €33,120 |
mar 21, 2025 | €0.000540222292 | €0.000545015621 | €0.000534449543 | €0.000544698061 | €16 | €33,546 |
mar 20, 2025 | €0.000532795579 | €0.000548591835 | €0.000532226273 | €0.000540222292 | €0 | €33,271 |
mar 19, 2025 | €0.000543308096 | €0.000543308096 | €0.000522499828 | €0.000532795579 | €0 | €32,813 |
mar 18, 2025 | €0.000551981290 | €0.000551981290 | €0.000537090891 | €0.000543308096 | €0 | €33,461 |
mar 16, 2025 | €0.000532655920 | €0.000543941288 | €0.000516224033 | €0.000519929501 | €74 | €32,021 |
mar 14, 2025 | €0.000500324681 | €0.000507303243 | €0.000500324676 | €0.000507303243 | €0 | €31,243 |
mar 13, 2025 | €0.000496257303 | €0.000516396725 | €0.000484625820 | €0.000500324681 | €2,443 | €30,814 |
mar 12, 2025 | €0.000482461221 | €0.000496258062 | €0.000475871550 | €0.000496257303 | €0 | €30,563 |
mar 11, 2025 | €0.000466138161 | €0.000488005876 | €0.000385936020 | €0.000482461221 | €0 | €29,713 |
mar 10, 2025 | €0.000480250854 | €0.000509259739 | €0.000431850382 | €0.000466138161 | €9,222 | €28,708 |
mar 9, 2025 | €0.000512323522 | €0.000512323522 | €0.000480246556 | €0.000480250854 | €138 | €29,577 |
mar 8, 2025 | €0.000510721646 | €0.000516967331 | €0.000510721646 | €0.000512323522 | €0 | €31,552 |
mar 7, 2025 | €0.000515735249 | €0.000520979460 | €0.000502632813 | €0.000510721646 | €0 | €31,454 |
mar 5, 2025 | €0.000503859294 | €0.000530808360 | €0.000503858476 | €0.000515413433 | €7,070 | €31,743 |
mar 4, 2025 | €0.000499192754 | €0.000515722267 | €0.000479001985 | €0.000503859294 | €2,471 | €31,031 |
mar 3, 2025 | €0.000534181993 | €0.000534181996 | €0.000490133328 | €0.000499192754 | €4,738 | €30,744 |
mar 2, 2025 | €0.000522021982 | €0.000540052944 | €0.000517152110 | €0.000534181993 | €1,988 | €32,899 |
mar 1, 2025 | €0.000507411116 | €0.000529242171 | €0.000507407121 | €0.000522021982 | €6,929 | €32,150 |
lut 28, 2025 | €0.000516513207 | €0.000516691401 | €0.000490395577 | €0.000507411116 | €136 | €31,250 |
lut 27, 2025 | €0.000517646468 | €0.000534257993 | €0.000516513207 | €0.000516513207 | €6,729 | €31,811 |
lut 26, 2025 | €0.000536198339 | €0.000538825325 | €0.000515334832 | €0.000517646468 | €4,767 | €31,880 |
lut 25, 2025 | €0.000529830944 | €0.000536198339 | €0.000511738149 | €0.000536198339 | €4,652 | €33,023 |
lut 24, 2025 | €0.000559333105 | €0.000559333772 | €0.000529830942 | €0.000529830944 | €2,527 | €32,631 |
lut 23, 2025 | €0.000571185412 | €0.000571185412 | €0.000553452734 | €0.000559333105 | €2,502 | €34,448 |
lut 22, 2025 | €0.000547769676 | €0.000575338438 | €0.000547769676 | €0.000571185412 | €2,479 | €35,178 |
lut 21, 2025 | €0.000559433924 | €0.000567911097 | €0.000547767018 | €0.000547769676 | €75 | €33,736 |
lut 20, 2025 | €0.000555701922 | €0.000559433924 | €0.000543472332 | €0.000559433924 | €2,462 | €34,454 |
lut 19, 2025 | €0.000549051874 | €0.000568558620 | €0.000545688217 | €0.000555701922 | €4,451 | €34,224 |
lut 18, 2025 | €0.000560004276 | €0.000566458890 | €0.000540732599 | €0.000549051874 | €465 | €33,814 |
lut 17, 2025 | €0.000575913594 | €0.000591717263 | €0.000557775818 | €0.000560004276 | €5,266 | €34,489 |
lut 16, 2025 | €0.000564316277 | €0.000579362337 | €0.000558256925 | €0.000575913594 | €83 | €35,469 |
lut 15, 2025 | €0.000557847214 | €0.000580737354 | €0.000557847137 | €0.000564316277 | €4,818 | €34,755 |
lut 14, 2025 | €0.000578536660 | €0.000578536660 | €0.000556479896 | €0.000557847214 | €5,280 | €34,356 |
lut 12, 2025 | €0.000590515216 | €0.000632172584 | €0.000579120719 | €0.000590141642 | €5,706 | €36,345 |
lut 11, 2025 | €0.000568403825 | €0.000603419269 | €0.000568403825 | €0.000590515216 | €1,088 | €36,368 |
lut 10, 2025 | €0.000568475077 | €0.000576862099 | €0.000555205975 | €0.000568403825 | €4,870 | €35,006 |
lut 9, 2025 | €0.000567878508 | €0.000591153303 | €0.000560532507 | €0.000568475077 | €524 | €35,011 |
lut 8, 2025 | €0.000535997773 | €0.000594144524 | €0.000535937334 | €0.000567878508 | €3,190 | €34,974 |
lut 7, 2025 | €0.000535179088 | €0.000543367267 | €0.000530372541 | €0.000535997773 | €430 | €33,011 |
lut 6, 2025 | €0.000528840122 | €0.000553660456 | €0.000522620525 | €0.000535179088 | €9,592 | €32,960 |
lut 5, 2025 | €0.000528843595 | €0.000541835524 | €0.000518959708 | €0.000528840122 | €9,703 | €32,570 |
lut 4, 2025 | €0.000565322345 | €0.000568033365 | €0.000522501003 | €0.000528049101 | €565 | €32,521 |
lut 3, 2025 | €0.000565703940 | €0.000576370735 | €0.000492440730 | €0.000565322345 | €1,242 | €34,817 |
lut 2, 2025 | €0.000598022774 | €0.000603463666 | €0.000558351198 | €0.000565703940 | €195 | €34,840 |
lut 1, 2025 | €0.000616801819 | €0.000632286121 | €0.000598020444 | €0.000598022774 | €2,897 | €36,830 |
sty 30, 2025 | €0.000621533746 | €0.000640677743 | €0.000616582718 | €0.000630887059 | €1,918 | €38,854 |
sty 29, 2025 | €0.000613971967 | €0.000626848082 | €0.000613971967 | €0.000621533746 | €400 | €38,278 |
sty 28, 2025 | €0.000627091603 | €0.000628983271 | €0.000613544446 | €0.000613971967 | €2,488 | €37,813 |
sty 27, 2025 | €0.000617298419 | €0.000627092619 | €0.000599638665 | €0.000627091603 | €133 | €38,621 |
sty 26, 2025 | €0.000638928694 | €0.000639664396 | €0.000617201750 | €0.000617298419 | €109 | €38,018 |
sty 25, 2025 | €0.000633095832 | €0.000638928694 | €0.000633095832 | €0.000638928694 | €6 | €39,350 |
sty 24, 2025 | €0.000640409346 | €0.000640409346 | €0.000633095832 | €0.000633095832 | €17 | €38,991 |
sty 23, 2025 | €0.000641816294 | €0.000641816294 | €0.000634916307 | €0.000640409346 | €34 | €39,441 |
sty 22, 2025 | €0.000651005957 | €0.000656336030 | €0.000641815700 | €0.000641816294 | €141 | €39,528 |
sty 21, 2025 | €0.000633960972 | €0.000651771164 | €0.000633960972 | €0.000651005957 | €37 | €40,094 |
sty 20, 2025 | €0.000638235101 | €0.000656322058 | €0.000632087317 | €0.000633960972 | €4,638 | €39,044 |
sty 19, 2025 | €0.000662404103 | €0.000664835296 | €0.000638234672 | €0.000638235101 | €2,743 | €39,307 |
sty 18, 2025 | €0.000673651838 | €0.000673651838 | €0.000654131022 | €0.000662404103 | €1,093 | €40,796 |
sty 16, 2025 | €0.000671625710 | €0.000671917715 | €0.000652470028 | €0.000666206060 | €2,594 | €41,030 |
sty 15, 2025 | €0.000657859165 | €0.000680426540 | €0.000650400424 | €0.000671625710 | €6,179 | €41,363 |
sty 14, 2025 | €0.000648605777 | €0.000669456791 | €0.000648603114 | €0.000657859165 | €22 | €40,516 |
sty 13, 2025 | €0.000653508611 | €0.000653628917 | €0.000627777846 | €0.000648605777 | €149 | €39,946 |
sty 12, 2025 | €0.000667294234 | €0.000681129197 | €0.000653328147 | €0.000653508611 | €790 | €40,248 |
sty 11, 2025 | €0.000661936431 | €0.000667294234 | €0.000661936051 | €0.000667294234 | €5 | €41,097 |
sty 10, 2025 | €0.000655661834 | €0.000678195650 | €0.000655661834 | €0.000661936431 | €38 | €40,767 |
sty 9, 2025 | €0.000663312007 | €0.000666896553 | €0.000648439548 | €0.000655661834 | €95 | €40,380 |
sty 8, 2025 | €0.000657455515 | €0.000672368791 | €0.000648659794 | €0.000663312007 | €828 | €40,851 |
sty 7, 2025 | €0.000688205114 | €0.000698261787 | €0.000646587907 | €0.000657455515 | €77 | €40,491 |
sty 6, 2025 | €0.000666779331 | €0.000695022124 | €0.000666779331 | €0.000695022122 | €81 | €42,804 |
sty 5, 2025 | €0.000663863240 | €0.000682163605 | €0.000650667596 | €0.000666779331 | €10 | €41,065 |
sty 4, 2025 | €0.000670915897 | €0.000685251082 | €0.000657056041 | €0.000663863240 | €24 | €40,885 |
sty 3, 2025 | €0.000664489233 | €0.000670915897 | €0.000658882878 | €0.000670915897 | €37 | €41,320 |
sty 2, 2025 | €0.000658966041 | €0.000686509919 | €0.000651400639 | €0.000664489233 | €59 | €40,924 |
gru 31, 2024 | €0.000668577949 | €0.000675323730 | €0.000652998656 | €0.000660405070 | €166 | €40,672 |
gru 28, 2024 | €0.000652984577 | €0.000691747612 | €0.000652984577 | €0.000684260398 | €412 | €42,142 |
gru 27, 2024 | €0.000648757691 | €0.000664538134 | €0.000647718568 | €0.000652984577 | €72 | €40,215 |
gru 26, 2024 | €0.000658338755 | €0.000673069092 | €0.000647106146 | €0.000648757691 | €78 | €39,955 |
gru 25, 2024 | €0.000655045658 | €0.000666066334 | €0.000654791343 | €0.000658338755 | €46 | €40,545 |
gru 24, 2024 | €0.000653531800 | €0.000655919668 | €0.000645034117 | €0.000655045658 | €40 | €40,342 |
gru 23, 2024 | €0.000615400088 | €0.000653986000 | €0.000608544524 | €0.000653531800 | €142 | €40,249 |
gru 22, 2024 | €0.000622296760 | €0.000629341089 | €0.000607723221 | €0.000615400088 | €126 | €37,901 |
gru 19, 2024 | €0.000649260049 | €0.000660755418 | €0.000619847726 | €0.000634649208 | €216 | €39,086 |
gru 16, 2024 | €0.000675693025 | €0.000680697175 | €0.000665571945 | €0.000680697175 | €45 | €41,922 |
Statystyki cen COGI
Advanced chart
Technical analysis
Informacje o COGI
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena COGI?
Copy link to sectionCena COGI wynosi obecnie €0.000492269363. Cena COGI wynosi -6.97% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu COGI, aby śledzić cenę COGI/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość COGI z jej przeszłymi wynikami, korzystając z zakładki historii cen COGI u góry tej strony.
Jaka jest całkowita podaż COGI?
Copy link to sectionDostępna ilość krążących to 61,587,047.00 COGI, z całkowitej maksymalnej podaży wynoszącej 680,000,000.00 COGI.
Gdzie mogę kupić COGI?
Copy link to sectionMożesz kupić COGI na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy COGI wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w COGI?
Copy link to sectionNajprostszym sposobem inwestycji w COGI jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
COGI