時価総額 $4.46T
0.73%
ボリューム24h $386.33B
-3.93%
BTC % 54.53%
0.66%
ETH % 12.12%
-0.66%
硬貨
33.322
+12
取引所
885
最後の更新
1 分 前
Covalent X Token (CXT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.021055 | $0.0205 | $0.021225 | $0.02087 | $1,036,070 | $20,716,220 |
| Oct-02 2025 | $0.020923 | $0.020478 | $0.021309 | $0.021309 | $1,704,783 | $20,586,572 |
| Oct-01 2025 | $0.021207 | $0.020042 | $0.021323 | $0.020131 | $1,202,515 | $20,866,021 |
| Sep-30 2025 | $0.020254 | $0.019538 | $0.023133 | $0.023133 | $3,646,245 | $19,888,199 |
| Sep-29 2025 | $0.023043 | $0.022781 | $0.023723 | $0.023723 | $1,580,238 | $22,625,923 |
| Sep-28 2025 | $0.0238 | $0.022116 | $0.0238 | $0.022259 | $1,056,827 | $23,369,326 |
| Sep-27 2025 | $0.02232 | $0.022136 | $0.023497 | $0.023241 | $1,524,261 | $21,915,856 |
| Sep-26 2025 | $0.022651 | $0.021158 | $0.0232 | $0.022375 | $2,039,833 | $22,241,260 |
| Sep-25 2025 | $0.022422 | $0.021914 | $0.025023 | $0.024989 | $1,963,665 | $22,016,764 |
| Sep-24 2025 | $0.025017 | $0.025017 | $0.025353 | $0.02505 | $1,756,821 | $24,564,190 |
| Sep-23 2025 | $0.025003 | $0.024839 | $0.025619 | $0.025186 | $1,736,156 | $24,550,635 |
| Sep-22 2025 | $0.025316 | $0.024909 | $0.027173 | $0.027173 | $5,140,877 | $24,858,439 |
| Sep-21 2025 | $0.026962 | $0.026952 | $0.027318 | $0.027215 | $1,744,533 | $26,474,331 |
| Sep-20 2025 | $0.027074 | $0.026906 | $0.028863 | $0.02859 | $4,000,379 | $26,584,484 |
| Sep-19 2025 | $0.028596 | $0.028444 | $0.029507 | $0.029198 | $2,185,294 | $28,078,985 |