Covalent X Token Historical Data

CXT Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 3, 2025 $ 0.129
+8.03%
$ 124.02 million $ 3.93 million
Jan 2, 2025 $ 0.12
-0.25%
$ 114.79 million $ 4.83 million
Jan 1, 2025 $ 0.12
+3.35%
$ 115.07 million $ 3.36 million
Dec 31, 2024 $ 0.116
-12.04%
$ 111.4 million $ 5.46 million
Dec 30, 2024 $ 0.132
+24.29%
$ 126.84 million $ 5.71 million
Dec 29, 2024 $ 0.107
-4.01%
$ 102.07 million $ 3 million
Dec 28, 2024 $ 0.111
-0.45%
$ 106.23 million $ 3.06 million
Dec 27, 2024 $ 0.111
-5.18%
$ 106.69 million $ 4.2 million
Dec 26, 2024 $ 0.117
-4.03%
$ 112.51 million $ 3.85 million
Dec 25, 2024 $ 0.122
-1.62%
$ 117.28 million $ 4.41 million
Dec 24, 2024 $ 0.125
-0.76%
$ 119.29 million $ 4.26 million
Dec 23, 2024 $ 0.126
-1.94%
$ 120.27 million $ 4.37 million
Dec 22, 2024 $ 0.128
-2.84%
$ 122.65 million $ 5.72 million
Dec 21, 2024 $ 0.132
+8.82%
$ 126.23 million $ 6.74 million
Dec 20, 2024 $ 0.121
+22.58%
$ 115.99 million $ 8.17 million
Dec 19, 2024 $ 0.099
-10.26%
$ 94.8 million $ 7.99 million
Dec 18, 2024 $ 0.11
-4.90%
$ 105.64 million $ 6.41 million
Dec 17, 2024 $ 0.116
-1.38%
$ 110.97 million $ 7.9 million
Dec 16, 2024 $ 0.117
+3.69%
$ 112.52 million $ 4.98 million
Dec 15, 2024 $ 0.113
+0.52%
$ 108.58 million $ 3.8 million
Dec 14, 2024 $ 0.113
-4.82%
$ 108.09 million $ 4.63 million
Dec 13, 2024 $ 0.119
-5.17%
$ 113.75 million $ 5.41 million
Dec 12, 2024 $ 0.125
-3.41%
$ 119.94 million $ 8.03 million
Dec 11, 2024 $ 0.13
+7.35%
$ 124.17 million $ 6.38 million
Dec 10, 2024 $ 0.121
-8.00%
$ 115.66 million $ 10.21 million
Dec 9, 2024 $ 0.131
-6.02%
$ 125.72 million $ 7.83 million
Dec 8, 2024 $ 0.14
-2.78%
$ 133.68 million $ 6.31 million
Dec 7, 2024 $ 0.144
-9.98%
$ 137.51 million $ 7.44 million
Dec 6, 2024 $ 0.16
+12.67%
$ 152.76 million $ 10.04 million
Dec 5, 2024 $ 0.142
+16.96%
$ 135.71 million $ 11.92 million
Dec 4, 2024 $ 0.121
+2.43%
$ 115.99 million $ 8.11 million
Dec 3, 2024 $ 0.118
-12.79%
$ 113.37 million $ 8.65 million
Dec 2, 2024 $ 0.136
+39.58%
$ 129.85 million $ 9.34 million