Covalent X Token Historical Data

CXT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $ 0.0926
+6.86%
$ 80.18 million $ 3.16 million
Oct 11, 2024 $ 0.0867
+9.38%
$ 75.03 million $ 3.82 million
Oct 10, 2024 $ 0.0792
-2.91%
$ 68.6 million $ 3.45 million
Oct 9, 2024 $ 0.0816
-7.49%
$ 70.66 million $ 3.59 million
Oct 8, 2024 $ 0.0882
+1.68%
$ 76.38 million $ 3.44 million
Oct 7, 2024 $ 0.0868
-4.20%
$ 75.13 million $ 3.27 million
Oct 6, 2024 $ 0.0906
-2.08%
$ 78.43 million $ 2.42 million
Oct 5, 2024 $ 0.0925
-3.66%
$ 80.09 million $ 2.75 million
Oct 4, 2024 $ 0.096
+2.49%
$ 83.14 million $ 3.13 million
Oct 3, 2024 $ 0.0937
-1.74%
$ 81.12 million $ 3.53 million
Oct 2, 2024 $ 0.0953
+3.10%
$ 82.56 million $ 5.21 million
Oct 1, 2024 $ 0.0925
-9.62%
$ 80.08 million $ 3.92 million
Sep 30, 2024 $ 0.102
-1.89%
$ 88.6 million $ 3.2 million
Sep 29, 2024 $ 0.104
-0.78%
$ 90.3 million $ 2.59 million
Sep 28, 2024 $ 0.105
-3.28%
$ 90.49 million $ 2.96 million
Sep 27, 2024 $ 0.109
-5.09%
$ 93.56 million $ 3.61 million
Sep 26, 2024 $ 0.115
-1.79%
$ 98.59 million $ 4.11 million
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