Cap Mercado $4.22T
1.88%
Volumen 24h $322.48B
1.24%
BTC % 53.76%
0.46%
ETH % 12.42%
-0.72%
Monedas
33.104
+14
Exchanges
885
Ultima actualización
18 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.030501 | $0.029105 | $0.030524 | $0.02929 | $5,192,925 | $29,888,156 |
| Sep-08 2025 | $0.02954 | $0.02907 | $0.030212 | $0.030212 | $3,492,533 | $28,946,307 |
| Sep-07 2025 | $0.030964 | $0.028483 | $0.031793 | $0.029129 | $4,353,613 | $30,341,469 |
| Sep-06 2025 | $0.029083 | $0.029058 | $0.029474 | $0.029335 | $1,669,649 | $28,498,813 |
| Sep-05 2025 | $0.029497 | $0.029314 | $0.02986 | $0.029348 | $3,609,714 | $28,904,130 |
| Sep-04 2025 | $0.02933 | $0.029059 | $0.029682 | $0.029627 | $2,724,498 | $28,741,011 |
| Sep-03 2025 | $0.029768 | $0.029398 | $0.030219 | $0.029693 | $3,484,903 | $29,170,332 |
| Sep-02 2025 | $0.029705 | $0.029031 | $0.029828 | $0.029264 | $3,875,312 | $29,107,999 |
| Sep-01 2025 | $0.029415 | $0.029407 | $0.031014 | $0.030974 | $3,621,937 | $28,824,091 |
| Aug-31 2025 | $0.031113 | $0.030855 | $0.031354 | $0.030899 | $3,032,741 | $30,487,677 |
| Aug-30 2025 | $0.031286 | $0.030125 | $0.033565 | $0.033565 | $5,506,921 | $30,657,136 |
| Aug-29 2025 | $0.035358 | $0.028498 | $0.037165 | $0.028888 | $12,449,688 | $34,647,055 |
| Aug-28 2025 | $0.029092 | $0.028931 | $0.030209 | $0.030209 | $4,139,627 | $28,507,657 |
| Aug-27 2025 | $0.029166 | $0.028253 | $0.031487 | $0.029196 | $5,599,006 | $28,580,046 |
| Aug-26 2025 | $0.028814 | $0.028362 | $0.037907 | $0.034343 | $9,107,808 | $28,205,918 |