Covalent X Token Historical Data

CXT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 13, 2025 $ 0.037
+32.37%
$ 35.69 million $ 5.67 million
Apr 12, 2025 $ 0.0279
+4.21%
$ 26.96 million $ 1.87 million
Apr 11, 2025 $ 0.0268
+0.66%
$ 25.87 million $ 2.72 million
Apr 10, 2025 $ 0.0266
-6.08%
$ 25.7 million $ 2.67 million
Apr 9, 2025 $ 0.0284
+7.69%
$ 27.37 million $ 3.52 million
Apr 8, 2025 $ 0.0263
-2.11%
$ 25.41 million $ 2.61 million
Apr 7, 2025 $ 0.0269
+4.25%
$ 25.96 million $ 3.83 million
Apr 6, 2025 $ 0.0258
-12.72%
$ 24.91 million $ 2.13 million
Apr 5, 2025 $ 0.0296
+0.74%
$ 28.53 million $ 1.4 million
Apr 4, 2025 $ 0.0293
-3.80%
$ 28.32 million $ 2.54 million
Apr 3, 2025 $ 0.0305
+5.30%
$ 29.44 million $ 2.57 million
Apr 2, 2025 $ 0.029
-12.34%
$ 27.95 million $ 2.55 million
Apr 1, 2025 $ 0.033
-12.16%
$ 31.9 million $ 2.51 million
Mar 31, 2025 $ 0.0376
+23.86%
$ 36.32 million $ 2.88 million
Mar 30, 2025 $ 0.0304
-3.22%
$ 29.32 million $ 1.24 million
Mar 29, 2025 $ 0.0314
-12.01%
$ 30.3 million $ 2.76 million
Mar 28, 2025 $ 0.0357
-4.90%
$ 34.44 million $ 2.26 million
Mar 27, 2025 $ 0.0375
-1.60%
$ 36.21 million $ 2.02 million
Mar 26, 2025 $ 0.0381
-2.44%
$ 36.8 million $ 1.95 million
Mar 25, 2025 $ 0.0382
-2.62%
$ 36.93 million $ 2.12 million
Mar 24, 2025 $ 0.0393
+3.61%
$ 37.92 million $ 3.1 million
Mar 23, 2025 $ 0.0379
+1.36%
$ 36.6 million $ 4.44 million
Mar 22, 2025 $ 0.0374
-0.23%
$ 36.1 million $ 1.75 million
Mar 21, 2025 $ 0.0375
+1.12%
$ 36.19 million $ 2.6 million
Mar 20, 2025 $ 0.0371
-2.57%
$ 35.79 million $ 3.4 million
Mar 19, 2025 $ 0.038
+4.59%
$ 36.73 million $ 3.33 million
Mar 18, 2025 $ 0.0364
-8.07%
$ 35.14 million $ 2.88 million
Mar 17, 2025 $ 0.0396
+14.80%
$ 38.23 million $ 2.6 million
Mar 16, 2025 $ 0.0345
-7.23%
$ 33.3 million $ 1.59 million
Mar 15, 2025 $ 0.0372
+0.61%
$ 35.89 million $ 1.46 million
Mar 14, 2025 $ 0.0368
-3.77%
$ 35.5 million $ 2.96 million
Mar 13, 2025 $ 0.0382
+2.09%
$ 36.89 million $ 3.95 million
Mar 12, 2025 $ 0.0374
-3.44%
$ 36.13 million $ 2.24 million
Mar 11, 2025 $ 0.0388
+2.30%
$ 37.42 million $ 2.69 million
Mar 10, 2025 $ 0.0379
-8.84%
$ 36.58 million $ 1.79 million
Mar 9, 2025 $ 0.0416
-7.41%
$ 40.13 million $ 1.46 million
Mar 8, 2025 $ 0.0449
-2.31%
$ 43.34 million $ 1.31 million
Mar 7, 2025 $ 0.046
-2.12%
$ 44.37 million $ 1.81 million
Mar 6, 2025 $ 0.047
-4.85%
$ 45.33 million $ 1.75 million
Mar 5, 2025 $ 0.0493
+1.65%
$ 47.63 million $ 2.05 million
Mar 4, 2025 $ 0.0485
+3.32%
$ 46.86 million $ 3.91 million
Mar 3, 2025 $ 0.047
-9.90%
$ 45.35 million $ 2.63 million
Mar 2, 2025 $ 0.0521
+2.19%
$ 50.33 million $ 2.16 million
Mar 1, 2025 $ 0.051
+7.24%
$ 48.83 million $ 3.51 million
Feb 28, 2025 $ 0.0475
-2.19%
$ 45.53 million $ 2.1 million
Feb 27, 2025 $ 0.0486
+0.87%
$ 46.57 million $ 2.57 million
Feb 26, 2025 $ 0.0482
-8.82%
$ 46.16 million $ 2.47 million
Feb 25, 2025 $ 0.0529
-2.10%
$ 50.63 million $ 2.5 million
Feb 24, 2025 $ 0.054
-5.12%
$ 51.71 million $ 2.49 million
Feb 23, 2025 $ 0.0569
-1.99%
$ 54.5 million $ 2.08 million