Covalent X Token Historical Data

CXT Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 1, 2024 $ 0.0971
+7.77%
$ 93.03 million $ 5.21 million
Nov 30, 2024 $ 0.0901
+6.04%
$ 86.31 million $ 5.06 million
Nov 29, 2024 $ 0.085
+16.56%
$ 81.39 million $ 7.78 million
Nov 28, 2024 $ 0.0729
+8.64%
$ 69.83 million $ 5.66 million
Nov 27, 2024 $ 0.0671
+2.18%
$ 64.28 million $ 6.06 million
Nov 26, 2024 $ 0.0657
-5.06%
$ 62.93 million $ 5.48 million
Nov 25, 2024 $ 0.0692
+6.49%
$ 66.28 million $ 6.25 million
Nov 24, 2024 $ 0.065
-1.94%
$ 62.24 million $ 5.02 million
Nov 23, 2024 $ 0.0663
+5.71%
$ 63.48 million $ 5.64 million
Nov 22, 2024 $ 0.0627
-2.65%
$ 60.05 million $ 5.03 million
Nov 21, 2024 $ 0.0644
-4.61%
$ 61.69 million $ 4.97 million
Nov 20, 2024 $ 0.0675
-3.81%
$ 64.65 million $ 4.36 million
Nov 19, 2024 $ 0.0702
-1.10%
$ 67.22 million $ 5.31 million
Nov 18, 2024 $ 0.071
+5.33%
$ 67.96 million $ 5.66 million
Nov 17, 2024 $ 0.0674
+0.87%
$ 64.53 million $ 4.7 million
Nov 16, 2024 $ 0.0668
+3.97%
$ 63.97 million $ 4.29 million
Nov 15, 2024 $ 0.0642
-0.50%
$ 61.46 million $ 4.96 million
Nov 14, 2024 $ 0.0645
-7.43%
$ 61.77 million $ 5.62 million
Nov 13, 2024 $ 0.0697
+0.87%
$ 66.73 million $ 7.1 million
Nov 12, 2024 $ 0.0691
-0.83%
$ 66.13 million $ 5.91 million
Nov 11, 2024 $ 0.0696
+13.55%
$ 66.69 million $ 6.49 million
Nov 10, 2024 $ 0.0613
-1.02%
$ 58.73 million $ 5.43 million
Nov 9, 2024 $ 0.062
+2.32%
$ 59.34 million $ 4.27 million
Nov 8, 2024 $ 0.0606
-7.71%
$ 57.99 million $ 4.38 million
Nov 7, 2024 $ 0.0656
-2.80%
$ 62.84 million $ 4.35 million
Nov 6, 2024 $ 0.0675
+6.21%
$ 64.65 million $ 5.41 million
Nov 5, 2024 $ 0.0636
+2.46%
$ 60.87 million $ 3.61 million
Nov 4, 2024 $ 0.062
+0.66%
$ 59.41 million $ 3.34 million
Nov 3, 2024 $ 0.0616
-4.40%
$ 59.02 million $ 3.33 million
Nov 2, 2024 $ 0.0644
+2.85%
$ 61.66 million $ 3.23 million
Nov 1, 2024 $ 0.0626
-9.80%
$ 59.95 million $ 3.78 million
Oct 31, 2024 $ 0.0694
-5.60%
$ 66.46 million $ 4.2 million
Oct 30, 2024 $ 0.0735
-2.15%
$ 70.4 million $ 3.92 million
Oct 29, 2024 $ 0.0751
+1.22%
$ 71.96 million $ 4.11 million
Oct 28, 2024 $ 0.0742
-2.89%
$ 71.09 million $ 3.48 million
Oct 27, 2024 $ 0.0765
+2.51%
$ 73.31 million $ 2.74 million
Oct 26, 2024 $ 0.0747
-0.73%
$ 64.66 million $ 4.08 million
Oct 25, 2024 $ 0.0752
-3.67%
$ 65.14 million $ 3.92 million
Oct 24, 2024 $ 0.0781
+2.54%
$ 67.61 million $ 4.25 million
Oct 23, 2024 $ 0.0762
-10.67%
$ 65.97 million $ 4.31 million
Oct 22, 2024 $ 0.0852
-10.45%
$ 73.79 million $ 4.36 million
Oct 21, 2024 $ 0.0968
+14.28%
$ 83.81 million $ 4.56 million
Oct 20, 2024 $ 0.0847
+2.67%
$ 73.33 million $ 3.06 million
Oct 19, 2024 $ 0.0825
-0.23%
$ 71.43 million $ 2.89 million
Oct 18, 2024 $ 0.0827
+0.08%
$ 71.6 million $ 3.51 million
Oct 17, 2024 $ 0.0826
-5.58%
$ 71.54 million $ 3.71 million
Oct 16, 2024 $ 0.0875
-2.48%
$ 75.77 million $ 4.12 million
Oct 15, 2024 $ 0.0897
-3.52%
$ 77.69 million $ 4.38 million