Cap Marché $2.08T
-3.44%
Volume 24h $151.00B
15.44%
BTC % 58.3068%
0.19%
ETH % 8.96673%
-4.71%
Monnaies
34.665
Échanges
204
En direct
Prix historiques de Covalent X Token (CXT), Informations sur le volume et le marché par date Dollar USD - USD
Suivez l'historique complet des prix de Covalent X Token (CXT) en Dollar USD. Ce tableau affiche 673 jours de données OHLCV journalières incluant les prix d'ouverture, maximum, minimum, clôture, volume et capitalisation boursière.
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.00501337 | $0.00476889 | $0.00510835 | $0.00507355 | $80,514 | $4,848,668 |
| Jun-04 2026 | $0.00507268 | $0.005022 | $0.005119 | $0.00509117 | $60,611 | $4,906,032 |
| Jun-03 2026 | $0.00505335 | $0.00505335 | $0.00524049 | $0.00523456 | $61,589 | $4,887,333 |
| Jun-02 2026 | $0.00524388 | $0.00520191 | $0.00528432 | $0.00524362 | $62,394 | $5,071,608 |
| Jun-01 2026 | $0.00523295 | $0.0051823 | $0.00535121 | $0.00530894 | $66,982 | $5,061,037 |
| May-31 2026 | $0.00530967 | $0.005177 | $0.00539528 | $0.005239 | $68,597 | $5,135,236 |
| May-30 2026 | $0.005267 | $0.00521 | $0.00531551 | $0.00524319 | $55,478 | $5,093,960 |
| May-29 2026 | $0.00524139 | $0.00516978 | $0.00525223 | $0.00517278 | $85,158 | $5,058,717 |
| May-28 2026 | $0.00517658 | $0.00514396 | $0.00531092 | $0.00531092 | $115,705 | $4,996,160 |
| May-27 2026 | $0.00527688 | $0.00519792 | $0.00538527 | $0.00531181 | $79,680 | $5,092,969 |
| May-26 2026 | $0.0053125 | $0.005187 | $0.00542979 | $0.005311 | $71,461 | $5,127,343 |
| May-25 2026 | $0.005273 | $0.005271 | $0.005387 | $0.00529121 | $55,423 | $5,089,217 |
| May-24 2026 | $0.00528674 | $0.00526154 | $0.005425 | $0.005306 | $90,765 | $5,102,485 |
| May-23 2026 | $0.005322 | $0.00524446 | $0.00534712 | $0.00534284 | $55,333 | $5,136,509 |
| May-22 2026 | $0.00530976 | $0.00524025 | $0.0053256 | $0.005303 | $303,293 | $5,124,705 |