Covalent X Token Historical Data

CXT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.0271
-2.15%
$ 25.16 million $ 1.87 million
Jun 18, 2025 $ 0.0277
+1.25%
$ 25.72 million $ 2.55 million
Jun 17, 2025 $ 0.0273
-3.11%
$ 25.4 million $ 2.63 million
Jun 16, 2025 $ 0.0282
-0.01%
$ 26.21 million $ 3.04 million
Jun 15, 2025 $ 0.0282
-2.43%
$ 26.22 million $ 1.9 million
Jun 14, 2025 $ 0.0289
+0.10%
$ 26.81 million $ 1.98 million
Jun 13, 2025 $ 0.0289
-3.42%
$ 26.78 million $ 4.19 million
Jun 12, 2025 $ 0.0299
-5.55%
$ 27.73 million $ 4.15 million
Jun 11, 2025 $ 0.0316
-5.02%
$ 29.36 million $ 5.35 million
Jun 10, 2025 $ 0.0333
+1.83%
$ 30.9 million $ 5.03 million
Jun 9, 2025 $ 0.0327
+1.63%
$ 30.34 million $ 4.18 million
Jun 8, 2025 $ 0.0322
+0.08%
$ 29.86 million $ 3.55 million
Jun 7, 2025 $ 0.0322
-1.14%
$ 29.65 million $ 3.35 million
Jun 6, 2025 $ 0.0325
-7.99%
$ 30 million $ 5.93 million
Jun 5, 2025 $ 0.0354
+12.75%
$ 32.6 million $ 7.14 million
Jun 4, 2025 $ 0.0314
-6.40%
$ 28.92 million $ 3.58 million
Jun 3, 2025 $ 0.0335
+3.71%
$ 30.89 million $ 4.42 million
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