Covalent X Token Historical Data

CXT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.0338
-2.95%
$ 31.04 million $ 2.27 million
Apr 29, 2025 $ 0.035
+9.80%
$ 33.78 million $ 1.35 million
Apr 28, 2025 $ 0.0316
-3.07%
$ 30.5 million $ 1.73 million
Apr 27, 2025 $ 0.0326
-1.46%
$ 31.47 million $ 1.43 million
Apr 26, 2025 $ 0.0331
-1.82%
$ 31.94 million $ 1.51 million
Apr 25, 2025 $ 0.0337
+9.13%
$ 32.55 million $ 3 million
Apr 24, 2025 $ 0.0309
-0.39%
$ 29.82 million $ 2.02 million
Apr 23, 2025 $ 0.031
+2.69%
$ 29.94 million $ 2.6 million
Apr 22, 2025 $ 0.0302
+3.80%
$ 29.16 million $ 2.65 million
Apr 21, 2025 $ 0.0291
-5.58%
$ 28.09 million $ 2.5 million
Apr 20, 2025 $ 0.0308
+3.04%
$ 29.75 million $ 2.02 million
Apr 19, 2025 $ 0.0299
+3.24%
$ 28.87 million $ 2.15 million
Apr 18, 2025 $ 0.0289
-1.64%
$ 27.92 million $ 1.76 million
Apr 17, 2025 $ 0.0294
+0.20%
$ 28.39 million $ 1.94 million
Apr 16, 2025 $ 0.0293
+1.30%
$ 28.33 million $ 2.24 million
Apr 15, 2025 $ 0.029
-12.32%
$ 27.97 million $ 2.46 million
Apr 14, 2025 $ 0.033
-10.59%
$ 31.9 million $ 4.61 million
Apr 13, 2025 $ 0.037
+32.37%
$ 35.69 million $ 5.67 million
Apr 12, 2025 $ 0.0279
+4.21%
$ 26.96 million $ 1.87 million
Apr 11, 2025 $ 0.0268
+0.66%
$ 25.87 million $ 2.72 million
Apr 10, 2025 $ 0.0266
-6.08%
$ 25.7 million $ 2.67 million
Apr 9, 2025 $ 0.0284
+7.69%
$ 27.37 million $ 3.52 million
Apr 8, 2025 $ 0.0263
-2.11%
$ 25.41 million $ 2.61 million
Apr 7, 2025 $ 0.0269
+4.25%
$ 25.96 million $ 3.83 million
Apr 6, 2025 $ 0.0258
-12.72%
$ 24.91 million $ 2.13 million
Apr 5, 2025 $ 0.0296
+0.74%
$ 28.53 million $ 1.4 million
Apr 4, 2025 $ 0.0293
-3.80%
$ 28.32 million $ 2.54 million
Apr 3, 2025 $ 0.0305
+5.30%
$ 29.44 million $ 2.57 million
Apr 2, 2025 $ 0.029
-12.34%
$ 27.95 million $ 2.55 million
Apr 1, 2025 $ 0.033
-12.16%
$ 31.9 million $ 2.51 million
Mar 31, 2025 $ 0.0376
+23.86%
$ 36.32 million $ 2.88 million
Mar 30, 2025 $ 0.0304
-3.22%
$ 29.32 million $ 1.24 million
Mar 29, 2025 $ 0.0314
-12.01%
$ 30.3 million $ 2.76 million
Mar 28, 2025 $ 0.0357
-4.90%
$ 34.44 million $ 2.26 million
Mar 27, 2025 $ 0.0375
-1.60%
$ 36.21 million $ 2.02 million
Mar 26, 2025 $ 0.0381
-2.44%
$ 36.8 million $ 1.95 million
Mar 25, 2025 $ 0.0382
-2.62%
$ 36.93 million $ 2.12 million
Mar 24, 2025 $ 0.0393
+3.61%
$ 37.92 million $ 3.1 million
Mar 23, 2025 $ 0.0379
+1.36%
$ 36.6 million $ 4.44 million
Mar 22, 2025 $ 0.0374
-0.23%
$ 36.1 million $ 1.75 million
Mar 21, 2025 $ 0.0375
+1.12%
$ 36.19 million $ 2.6 million
Mar 20, 2025 $ 0.0371
-2.57%
$ 35.79 million $ 3.4 million
Mar 19, 2025 $ 0.038
+4.59%
$ 36.73 million $ 3.33 million
Mar 18, 2025 $ 0.0364
-8.07%
$ 35.14 million $ 2.88 million
Mar 17, 2025 $ 0.0396
+14.80%
$ 38.23 million $ 2.6 million
Mar 16, 2025 $ 0.0345
-7.23%
$ 33.3 million $ 1.59 million
Mar 15, 2025 $ 0.0372
+0.61%
$ 35.89 million $ 1.46 million
Mar 14, 2025 $ 0.0368
-3.77%
$ 35.5 million $ 2.96 million
Mar 13, 2025 $ 0.0382
+2.09%
$ 36.89 million $ 3.95 million
Mar 12, 2025 $ 0.0374
-3.44%
$ 36.13 million $ 2.24 million