時価総額 $2.09T
2.03%
ボリューム24h $83.36B
47.78%
BTC % 57.973%
-0.12%
ETH % 9.34792%
1.73%
硬貨
34.665
取引所
204
ライブ
Covalent X Token (CXT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Covalent X Token (CXT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 696 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.00436224 | $0.00429664 | $0.004419 | $0.00438266 | $60,207 | $4,218,926 |
| Jun-27 2026 | $0.00438485 | $0.00437596 | $0.0045365 | $0.00451642 | $72,828 | $4,240,799 |
| Jun-26 2026 | $0.00451092 | $0.00449987 | $0.00457031 | $0.00455665 | $80,981 | $4,362,722 |
| Jun-25 2026 | $0.00455173 | $0.00447675 | $0.00460246 | $0.00454046 | $65,771 | $4,402,198 |
| Jun-24 2026 | $0.0045451 | $0.0044782 | $0.00466876 | $0.00464817 | $67,111 | $4,395,777 |
| Jun-23 2026 | $0.0046253 | $0.00456887 | $0.004714 | $0.004714 | $67,714 | $4,473,349 |
| Jun-22 2026 | $0.004707 | $0.00465987 | $0.00473445 | $0.00468246 | $55,205 | $4,552,358 |
| Jun-21 2026 | $0.00468073 | $0.00462269 | $0.0047072 | $0.00469596 | $60,788 | $4,526,957 |
| Jun-20 2026 | $0.00470354 | $0.00461258 | $0.00471722 | $0.00469516 | $97,025 | $4,549,016 |
| Jun-19 2026 | $0.00468558 | $0.00465214 | $0.00473347 | $0.00471213 | $65,017 | $4,531,648 |
| Jun-18 2026 | $0.00469826 | $0.004671 | $0.00476099 | $0.00472 | $61,086 | $4,543,911 |
| Jun-17 2026 | $0.004733 | $0.004682 | $0.00475149 | $0.00474517 | $55,559 | $4,577,504 |
| Jun-16 2026 | $0.00472968 | $0.00468593 | $0.00477224 | $0.00474503 | $73,796 | $4,574,299 |
| Jun-15 2026 | $0.00473174 | $0.004661 | $0.00489 | $0.004769 | $62,281 | $4,576,293 |
| Jun-14 2026 | $0.00474 | $0.00457508 | $0.004836 | $0.00466615 | $55,718 | $4,584,274 |