Covalent X Token Historical Data

CXT Page 11
Download
Date Close Price change Market cap Trading volume
Feb 22, 2025 $ 0.0581
-1.07%
$ 55.61 million $ 2.21 million
Feb 21, 2025 $ 0.0587
+0.07%
$ 56.21 million $ 2.55 million
Feb 20, 2025 $ 0.0586
+2.77%
$ 56.17 million $ 2.34 million
Feb 19, 2025 $ 0.0571
+0.99%
$ 54.64 million $ 1.89 million
Feb 18, 2025 $ 0.0565
-6.11%
$ 54.11 million $ 2.16 million
Feb 17, 2025 $ 0.0602
-10.28%
$ 57.63 million $ 2.34 million
Feb 16, 2025 $ 0.0671
+4.33%
$ 64.23 million $ 2.51 million
Feb 15, 2025 $ 0.0643
+3.08%
$ 61.56 million $ 2.59 million
Feb 14, 2025 $ 0.0624
+0.32%
$ 59.72 million $ 3.9 million
Feb 13, 2025 $ 0.0622
+1.85%
$ 59.54 million $ 2.89 million
Feb 12, 2025 $ 0.061
+0.70%
$ 58.45 million $ 2.49 million
Feb 11, 2025 $ 0.0606
-0.61%
$ 58.05 million $ 2.84 million
Feb 10, 2025 $ 0.061
+7.84%
$ 58.41 million $ 3.03 million
Feb 9, 2025 $ 0.0566
+2.56%
$ 54.16 million $ 1.96 million
Feb 8, 2025 $ 0.0551
-1.29%
$ 52.82 million $ 1.85 million
Feb 7, 2025 $ 0.0559
+1.28%
$ 53.51 million $ 2.61 million
Feb 6, 2025 $ 0.0552
-6.12%
$ 52.83 million $ 2.2 million
Feb 5, 2025 $ 0.0588
-0.78%
$ 56.27 million $ 2.49 million
Feb 4, 2025 $ 0.0592
-5.02%
$ 56.72 million $ 3.08 million
Feb 3, 2025 $ 0.0623
+0.44%
$ 59.71 million $ 4.45 million
Feb 2, 2025 $ 0.0621
-17.57%
$ 59.46 million $ 2.91 million
Feb 1, 2025 $ 0.0753
-1.48%
$ 72.13 million $ 2.35 million
Jan 31, 2025 $ 0.0764
-0.28%
$ 73.22 million $ 2.36 million
Jan 30, 2025 $ 0.0767
+2.89%
$ 73.42 million $ 3.02 million
Jan 29, 2025 $ 0.0745
+0.31%
$ 71.36 million $ 2.85 million
Jan 28, 2025 $ 0.0743
-1.16%
$ 71.14 million $ 3 million
Jan 27, 2025 $ 0.0751
-5.27%
$ 71.96 million $ 4.06 million
Jan 26, 2025 $ 0.0793
-1.56%
$ 75.96 million $ 3.05 million
Jan 25, 2025 $ 0.0788
+2.35%
$ 75.5 million $ 2.92 million
Jan 24, 2025 $ 0.077
-9.08%
$ 73.76 million $ 4.67 million
Jan 23, 2025 $ 0.0847
-2.77%
$ 81.1 million $ 3.79 million
Jan 22, 2025 $ 0.0871
-6.32%
$ 83.41 million $ 3.67 million
Jan 21, 2025 $ 0.093
+8.86%
$ 89.05 million $ 4.98 million
Jan 20, 2025 $ 0.0854
-6.19%
$ 81.81 million $ 3.25 million
Jan 19, 2025 $ 0.0911
-13.50%
$ 87.21 million $ 3.65 million
Jan 18, 2025 $ 0.105
-8.40%
$ 100.82 million $ 3.57 million
Jan 17, 2025 $ 0.115
+13.84%
$ 110.06 million $ 3.48 million
Jan 16, 2025 $ 0.101
+6.97%
$ 96.67 million $ 2.41 million
Jan 15, 2025 $ 0.0944
+5.03%
$ 90.37 million $ 2.07 million
Jan 14, 2025 $ 0.0898
-2.56%
$ 86.04 million $ 1.99 million
Jan 13, 2025 $ 0.0922
-7.30%
$ 88.28 million $ 2.32 million
Jan 12, 2025 $ 0.0995
+2.59%
$ 95.34 million $ 1.72 million
Jan 11, 2025 $ 0.0971
-4.49%
$ 92.96 million $ 1.81 million
Jan 10, 2025 $ 0.102
-3.33%
$ 97.37 million $ 2.51 million
Jan 9, 2025 $ 0.105
-5.99%
$ 100.73 million $ 2.2 million
Jan 8, 2025 $ 0.112
-11.43%
$ 107.14 million $ 3.26 million
Jan 7, 2025 $ 0.126
-2.77%
$ 120.97 million $ 3.66 million
Jan 6, 2025 $ 0.13
-0.27%
$ 124.4 million $ 3.77 million
Jan 5, 2025 $ 0.13
+0.39%
$ 124.97 million $ 3.08 million
Jan 4, 2025 $ 0.13
+0.33%
$ 124.44 million $ 3.79 million