Covalent X Token Historical Data

CXT Page 9
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $ 0.0323
+1.11%
$ 29.79 million $ 2.79 million
Jun 1, 2025 $ 0.0319
+0.59%
$ 29.46 million $ 2.85 million
May 31, 2025 $ 0.0318
+0.27%
$ 29.29 million $ 3.18 million
May 30, 2025 $ 0.0317
-7.62%
$ 29.21 million $ 4.47 million
May 29, 2025 $ 0.0343
-5.11%
$ 31.6 million $ 5.53 million
May 28, 2025 $ 0.0361
+0.41%
$ 33.27 million $ 4.61 million
May 27, 2025 $ 0.0359
+1.03%
$ 33.11 million $ 5.06 million
May 26, 2025 $ 0.0355
-4.70%
$ 32.77 million $ 3.63 million
May 25, 2025 $ 0.0373
+1.31%
$ 34.39 million $ 6.41 million
May 24, 2025 $ 0.0368
-11.24%
$ 33.94 million $ 7.9 million
May 23, 2025 $ 0.0415
+32.29%
$ 38.23 million $ 48.11 million
May 22, 2025 $ 0.0313
+5.47%
$ 28.9 million $ 3.52 million
May 21, 2025 $ 0.0297
-0.26%
$ 27.4 million $ 3.39 million
May 20, 2025 $ 0.0298
+3.37%
$ 27.47 million $ 3 million
May 19, 2025 $ 0.0288
-2.17%
$ 26.57 million $ 3.9 million
May 18, 2025 $ 0.0294
+0.80%
$ 27.15 million $ 1.72 million
May 17, 2025 $ 0.0292
-0.11%
$ 26.8 million $ 1.6 million
May 16, 2025 $ 0.0293
-2.69%
$ 26.88 million $ 2.02 million
May 15, 2025 $ 0.0301
-1.55%
$ 27.62 million $ 2.56 million
May 14, 2025 $ 0.0306
-6.97%
$ 28.06 million $ 2.61 million
May 13, 2025 $ 0.0329
-0.22%
$ 30.16 million $ 3.44 million
May 12, 2025 $ 0.0329
-2.10%
$ 30.23 million $ 5.51 million
May 11, 2025 $ 0.0337
-2.42%
$ 30.88 million $ 2.78 million
May 10, 2025 $ 0.0345
+6.80%
$ 31.64 million $ 2.13 million
May 9, 2025 $ 0.0323
+6.98%
$ 29.63 million $ 2.94 million
May 8, 2025 $ 0.0302
+6.88%
$ 27.69 million $ 2.74 million
May 7, 2025 $ 0.0282
-1.07%
$ 25.91 million $ 1.46 million
May 6, 2025 $ 0.0286
-6.69%
$ 26.2 million $ 2.24 million
May 5, 2025 $ 0.0306
+0.57%
$ 28.07 million $ 2.1 million
May 4, 2025 $ 0.0304
-4.64%
$ 27.91 million $ 1.68 million
May 3, 2025 $ 0.0319
-2.78%
$ 29.27 million $ 1.54 million
May 2, 2025 $ 0.0328
-2.57%
$ 30.11 million $ 1.73 million
May 1, 2025 $ 0.0337
-0.44%
$ 30.9 million $ 2.12 million
Apr 30, 2025 $ 0.0338
-2.95%
$ 31.04 million $ 2.27 million
Apr 29, 2025 $ 0.035
+9.80%
$ 33.78 million $ 1.35 million
Apr 28, 2025 $ 0.0316
-3.07%
$ 30.5 million $ 1.73 million
Apr 27, 2025 $ 0.0326
-1.46%
$ 31.47 million $ 1.43 million
Apr 26, 2025 $ 0.0331
-1.82%
$ 31.94 million $ 1.51 million
Apr 25, 2025 $ 0.0337
+9.13%
$ 32.55 million $ 3 million
Apr 24, 2025 $ 0.0309
-0.39%
$ 29.82 million $ 2.02 million
Apr 23, 2025 $ 0.031
+2.69%
$ 29.94 million $ 2.6 million
Apr 22, 2025 $ 0.0302
+3.80%
$ 29.16 million $ 2.65 million
Apr 21, 2025 $ 0.0291
-5.58%
$ 28.09 million $ 2.5 million
Apr 20, 2025 $ 0.0308
+3.04%
$ 29.75 million $ 2.02 million
Apr 19, 2025 $ 0.0299
+3.24%
$ 28.87 million $ 2.15 million
Apr 18, 2025 $ 0.0289
-1.64%
$ 27.92 million $ 1.76 million
Apr 17, 2025 $ 0.0294
+0.20%
$ 28.39 million $ 1.94 million
Apr 16, 2025 $ 0.0293
+1.30%
$ 28.33 million $ 2.24 million
Apr 15, 2025 $ 0.029
-12.32%
$ 27.97 million $ 2.46 million
Apr 14, 2025 $ 0.033
-10.59%
$ 31.9 million $ 4.61 million