Covalent X Token Historical Data

CXT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 0.0388
+2.30%
$ 37.42 million $ 2.69 million
Mar 10, 2025 $ 0.0379
-8.84%
$ 36.58 million $ 1.79 million
Mar 9, 2025 $ 0.0416
-7.41%
$ 40.13 million $ 1.46 million
Mar 8, 2025 $ 0.0449
-2.31%
$ 43.34 million $ 1.31 million
Mar 7, 2025 $ 0.046
-2.12%
$ 44.37 million $ 1.81 million
Mar 6, 2025 $ 0.047
-4.85%
$ 45.33 million $ 1.75 million
Mar 5, 2025 $ 0.0493
+1.65%
$ 47.63 million $ 2.05 million
Mar 4, 2025 $ 0.0485
+3.32%
$ 46.86 million $ 3.91 million
Mar 3, 2025 $ 0.047
-9.90%
$ 45.35 million $ 2.63 million
Mar 2, 2025 $ 0.0521
+2.19%
$ 50.33 million $ 2.16 million
Mar 1, 2025 $ 0.051
+7.24%
$ 48.83 million $ 3.51 million
Feb 28, 2025 $ 0.0475
-2.19%
$ 45.53 million $ 2.1 million
Feb 27, 2025 $ 0.0486
+0.87%
$ 46.57 million $ 2.57 million
Feb 26, 2025 $ 0.0482
-8.82%
$ 46.16 million $ 2.47 million
Feb 25, 2025 $ 0.0529
-2.10%
$ 50.63 million $ 2.5 million
Feb 24, 2025 $ 0.054
-5.12%
$ 51.71 million $ 2.49 million
Feb 23, 2025 $ 0.0569
-1.99%
$ 54.5 million $ 2.08 million
Feb 22, 2025 $ 0.0581
-1.07%
$ 55.61 million $ 2.21 million
Feb 21, 2025 $ 0.0587
+0.07%
$ 56.21 million $ 2.55 million
Feb 20, 2025 $ 0.0586
+2.77%
$ 56.17 million $ 2.34 million
Feb 19, 2025 $ 0.0571
+0.99%
$ 54.64 million $ 1.89 million
Feb 18, 2025 $ 0.0565
-6.11%
$ 54.11 million $ 2.16 million
Feb 17, 2025 $ 0.0602
-10.28%
$ 57.63 million $ 2.34 million
Feb 16, 2025 $ 0.0671
+4.33%
$ 64.23 million $ 2.51 million
Feb 15, 2025 $ 0.0643
+3.08%
$ 61.56 million $ 2.59 million
Feb 14, 2025 $ 0.0624
+0.32%
$ 59.72 million $ 3.9 million
Feb 13, 2025 $ 0.0622
+1.85%
$ 59.54 million $ 2.89 million
Feb 12, 2025 $ 0.061
+0.70%
$ 58.45 million $ 2.49 million
Feb 11, 2025 $ 0.0606
-0.61%
$ 58.05 million $ 2.84 million
Feb 10, 2025 $ 0.061
+7.84%
$ 58.41 million $ 3.03 million
Feb 9, 2025 $ 0.0566
+2.56%
$ 54.16 million $ 1.96 million
Feb 8, 2025 $ 0.0551
-1.29%
$ 52.82 million $ 1.85 million
Feb 7, 2025 $ 0.0559
+1.28%
$ 53.51 million $ 2.61 million
Feb 6, 2025 $ 0.0552
-6.12%
$ 52.83 million $ 2.2 million
Feb 5, 2025 $ 0.0588
-0.78%
$ 56.27 million $ 2.49 million
Feb 4, 2025 $ 0.0592
-5.02%
$ 56.72 million $ 3.08 million
Feb 3, 2025 $ 0.0623
+0.44%
$ 59.71 million $ 4.45 million
Feb 2, 2025 $ 0.0621
-17.57%
$ 59.46 million $ 2.91 million
Feb 1, 2025 $ 0.0753
-1.48%
$ 72.13 million $ 2.35 million
Jan 31, 2025 $ 0.0764
-0.28%
$ 73.22 million $ 2.36 million
Jan 30, 2025 $ 0.0767
+2.89%
$ 73.42 million $ 3.02 million
Jan 29, 2025 $ 0.0745
+0.31%
$ 71.36 million $ 2.85 million
Jan 28, 2025 $ 0.0743
-1.16%
$ 71.14 million $ 3 million
Jan 27, 2025 $ 0.0751
-5.27%
$ 71.96 million $ 4.06 million
Jan 26, 2025 $ 0.0793
-1.56%
$ 75.96 million $ 3.05 million
Jan 25, 2025 $ 0.0788
+2.35%
$ 75.5 million $ 2.92 million
Jan 24, 2025 $ 0.077
-9.08%
$ 73.76 million $ 4.67 million
Jan 23, 2025 $ 0.0847
-2.77%
$ 81.1 million $ 3.79 million
Jan 22, 2025 $ 0.0871
-6.32%
$ 83.41 million $ 3.67 million
Jan 21, 2025 $ 0.093
+8.86%
$ 89.05 million $ 4.98 million