Covalent X Token Historical Data

CXT Page 14
Download
Date Close Price change Market cap Trading volume
Sep 25, 2024 $ 0.117
+7.80%
$ 100.3 million $ 4.85 million
Sep 24, 2024 $ 0.108
+7.45%
$ 93.04 million $ 5.23 million
Sep 23, 2024 $ 0.101
-26.68%
$ 86.69 million $ 8.23 million
Sep 22, 2024 $ 0.137
+9.66%
$ 118.09 million $ 8.11 million
Sep 21, 2024 $ 0.125
+16.58%
$ 107.69 million $ 5.26 million
Sep 20, 2024 $ 0.107
+10.37%
$ 92.49 million $ 5.16 million
Sep 19, 2024 $ 0.0973
+1.42%
$ 83.79 million $ 5.56 million
Sep 18, 2024 $ 0.0956
+6.22%
$ 82.31 million $ 4.94 million
Sep 17, 2024 $ 0.09
+8.57%
$ 77.49 million $ 4.18 million
Sep 16, 2024 $ 0.083
+7.58%
$ 71.44 million $ 4.87 million
Sep 15, 2024 $ 0.0774
+1.62%
$ 66.6 million $ 3.33 million
Sep 14, 2024 $ 0.076
+6.62%
$ 65.41 million $ 4.38 million
Sep 13, 2024 $ 0.0713
+1.75%
$ 61.35 million $ 4.33 million
Sep 12, 2024 $ 0.07
+4.89%
$ 60.29 million $ 4.58 million
Sep 11, 2024 $ 0.0668
+1.11%
$ 57.48 million $ 4.72 million
Sep 10, 2024 $ 0.066
-3.79%
$ 56.85 million $ 4.21 million
Sep 9, 2024 $ 0.0687
+11.33%
$ 59.14 million $ 4.6 million
Sep 8, 2024 $ 0.0617
-5.29%
$ 53.11 million $ 3.5 million
Sep 7, 2024 $ 0.0651
-9.32%
$ 56.01 million $ 4.93 million
Sep 6, 2024 $ 0.0718
+5.00%
$ 61.77 million $ 5.44 million
Sep 5, 2024 $ 0.0684
+10.98%
$ 58.83 million $ 4.54 million
Sep 4, 2024 $ 0.0616
+4.29%
$ 53.01 million $ 5.2 million
Sep 3, 2024 $ 0.0591
+1.11%
$ 50.85 million $ 4.04 million
Sep 2, 2024 $ 0.0585
+11.21%
$ 50.29 million $ 4.59 million
Sep 1, 2024 $ 0.0526
+2.86%
$ 45.22 million $ 3.12 million
Aug 31, 2024 $ 0.0511
-5.01%
$ 43.91 million $ 3.26 million
Aug 30, 2024 $ 0.0538
-2.17%
$ 46.24 million $ 4.19 million
Aug 29, 2024 $ 0.055
+3.28%
$ 47.24 million $ 4.38 million
Aug 28, 2024 $ 0.0533
-1.23%
$ 45.74 million $ 4.81 million
Aug 27, 2024 $ 0.0539
-10.17%
$ 46.38 million $ 4.59 million
Aug 26, 2024 $ 0.06
-6.47%
$ 51.56 million $ 3.57 million
Aug 25, 2024 $ 0.0635
+0.19%
$ 54.57 million $ 4.37 million
Aug 24, 2024 $ 0.0634
-4.79%
$ 54.02 million $ 4.9 million
Aug 23, 2024 $ 0.0666
+8.53%
$ 56.74 million $ 4.33 million
Aug 22, 2024 $ 0.0613
+8.88%
$ 52.27 million $ 4.69 million
Aug 21, 2024 $ 0.0563
+6.40%
$ 47.99 million $ 4.16 million
Aug 20, 2024 $ 0.053
+0.91%
$ 45.12 million $ 4.1 million
Aug 19, 2024 $ 0.0525
+4.23%
$ 44.72 million $ 5.3 million
Aug 18, 2024 $ 0.0504
+7.52%
$ 42.9 million $ 3.62 million
Aug 17, 2024 $ 0.0469
-5.97%
$ 39.82 million $ 4.22 million
Aug 16, 2024 $ 0.0499
-9.14%
$ 42.34 million $ 5.29 million
Aug 15, 2024 $ 0.0549
-4.87%
$ 46.6 million $ 5.16 million
Aug 14, 2024 $ 0.0577
-1.10%
$ 48.99 million $ 5.39 million
Aug 13, 2024 $ 0.0584
-6.05%
$ 49.53 million $ 6.13 million
Aug 12, 2024 $ 0.0621
-1.56%
$ 52.73 million $ 5.99 million
Aug 11, 2024 $ 0.0631
-14.92%
$ 53.56 million $ 4.88 million
Aug 10, 2024 $ 0.0742
-5.76%
$ 62.06 million $ 5.28 million
Aug 9, 2024 $ 0.0787
+13.37%
$ 65.85 million $ 7.85 million
Aug 8, 2024 $ 0.0695
+37.56%
$ 58.16 million $ 5.55 million
Aug 7, 2024 $ 0.0505
-27.32%
$ 42.28 million $ 4.3 million