Cap Mercado $3.98T
0.81%
Volumen 24h $582.68B
61.32%
BTC % 60%
0.13%
ETH % 9.14%
-0.32%
Monedas
32.417
+19
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Covalent X Token (CXT), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.029563 | $0.027997 | $0.031412 | $0.028125 | $3,457,609 | $28,820,769 |
| Jul-12 2025 | $0.027848 | $0.026997 | $0.028329 | $0.027958 | $2,165,686 | $27,149,486 |
| Jul-11 2025 | $0.027799 | $0.026204 | $0.028422 | $0.02643 | $3,693,032 | $27,101,014 |
| Jul-10 2025 | $0.026296 | $0.025013 | $0.026296 | $0.025065 | $2,320,437 | $25,636,688 |
| Jul-09 2025 | $0.02512 | $0.024498 | $0.025563 | $0.024765 | $2,275,094 | $24,490,232 |
| Jul-08 2025 | $0.024535 | $0.023702 | $0.024637 | $0.024125 | $2,093,704 | $23,919,000 |
| Jul-07 2025 | $0.023987 | $0.023704 | $0.027591 | $0.023916 | $2,953,726 | $23,385,246 |
| Jul-06 2025 | $0.023916 | $0.023166 | $0.024667 | $0.024081 | $1,996,936 | $23,315,635 |
| Jul-05 2025 | $0.024177 | $0.023239 | $0.024177 | $0.023619 | $1,438,841 | $23,570,706 |
| Jul-04 2025 | $0.023618 | $0.023075 | $0.024589 | $0.024589 | $2,039,262 | $23,025,065 |
| Jul-03 2025 | $0.024687 | $0.023915 | $0.025598 | $0.025054 | $2,743,394 | $24,067,204 |
| Jul-02 2025 | $0.024901 | $0.022953 | $0.025902 | $0.023602 | $2,544,514 | $24,276,276 |
| Jul-01 2025 | $0.023442 | $0.023442 | $0.029986 | $0.026587 | $4,714,398 | $22,853,460 |
| Jun-30 2025 | $0.027221 | $0.023074 | $0.027221 | $0.02341 | $3,593,031 | $26,538,171 |
| Jun-29 2025 | $0.023417 | $0.022718 | $0.023417 | $0.022987 | $1,446,838 | $22,829,536 |