Covalent X Token Historical Data

CXT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 9 $ 0.0289
-10.20%
$ 26.22 million $ 24.89 million
Jun 2 $ 0.0322
+0.66%
$ 29.86 million $ 27.21 million
May 26 $ 0.0319
-14.33%
$ 29.46 million $ 29.32 million
May 19 $ 0.0368
+24.95%
$ 34.39 million $ 69.81 million
May 12 $ 0.0292
-13.20%
$ 27.15 million $ 17.75 million
May 5 $ 0.0345
+13.36%
$ 30.88 million $ 13.62 million
Apr 28 $ 0.0319
-2.14%
$ 27.91 million $ 10.73 million
Apr 21 $ 0.0326
+5.78%
$ 31.47 million $ 15.7 million
Apr 14 $ 0.0299
-19.08%
$ 29.75 million $ 15.14 million
Apr 7 $ 0.0279
+8.25%
$ 35.69 million $ 17.22 million
Mar 31 $ 0.0296
-2.69%
$ 24.91 million $ 14.45 million
Mar 24 $ 0.0314
-17.20%
$ 29.32 million $ 14.2 million
Mar 17 $ 0.0374
+8.42%
$ 36.6 million $ 16.55 million
Mar 10 $ 0.0372
-10.55%
$ 33.3 million $ 15.09 million
Mar 3 $ 0.0449
-13.90%
$ 40.13 million $ 13.47 million
Feb 24 $ 0.0521
-8.38%
$ 50.33 million $ 17.81 million
Feb 17 $ 0.0581
-13.42%
$ 54.5 million $ 13.5 million
Feb 10 $ 0.0643
+13.65%
$ 64.23 million $ 17.74 million
Feb 3 $ 0.0551
-11.16%
$ 54.16 million $ 16.68 million
Jan 27 $ 0.0621
-21.72%
$ 59.46 million $ 20.55 million
Jan 20 $ 0.0788
-13.43%
$ 75.96 million $ 23.27 million
Jan 13 $ 0.105
+5.86%
$ 87.21 million $ 15.83 million
Jan 6 $ 0.0971
-25.48%
$ 95.34 million $ 17.21 million
Dec 30 $ 0.13
+21.94%
$ 124.97 million $ 27.08 million
Dec 23 $ 0.111
-13.39%
$ 102.07 million $ 24.15 million
Dec 16 $ 0.132
+16.31%
$ 122.65 million $ 42.19 million
Dec 9 $ 0.113
-19.21%
$ 108.58 million $ 42.5 million
Dec 2 $ 0.144
+47.81%
$ 133.68 million $ 55.51 million
Nov 25 $ 0.0971
+49.46%
$ 93.03 million $ 41.5 million
Nov 18 $ 0.0663
-1.63%
$ 62.24 million $ 30.97 million
Nov 11 $ 0.0668
+8.93%
$ 64.53 million $ 34.38 million
Nov 4 $ 0.062
+0.54%
$ 58.73 million $ 25.36 million
Oct 28 $ 0.0616
-19.38%
$ 59.02 million $ 26.05 million
Oct 21 $ 0.0747
-11.83%
$ 73.31 million $ 25.48 million
Oct 14 $ 0.0847
-8.17%
$ 73.33 million $ 25.85 million
Oct 7 $ 0.0926
+2.23%
$ 79.86 million $ 20.73 million
Sep 30 $ 0.0925
-11.32%
$ 78.43 million $ 21.74 million
Sep 23 $ 0.105
-23.46%
$ 90.3 million $ 28.99 million
Sep 16 $ 0.125
+62.17%
$ 118.09 million $ 29.97 million
Sep 9 $ 0.076
+23.13%
$ 66.6 million $ 26.83 million
Sep 2 $ 0.0651
+23.86%
$ 53.11 million $ 28.75 million
Aug 26 $ 0.0526
-18.06%
$ 45.22 million $ 27.92 million
Aug 19 $ 0.0634
+25.91%
$ 54.57 million $ 27.48 million
Aug 12 $ 0.0469
-25.67%
$ 42.9 million $ 32.19 million
Aug 5 $ 0.0742
-9.48%
$ 53.56 million $ 34.98 million
Jul 29 $ 0.086
-18.16%
$ 81.94 million $ 20.46 million
Jul 22 $ 0.109
-25.28%
$ 105.07 million $ 45.35 million
Jul 15 $ 0.147
-17.60%
$ 145.28 million $ 19.14 million
Download