Cap Mercado $4.11T
1.94%
Volume 24h $209.21B
-6.41%
BTC % 55.14%
-0.3%
ETH % 11.96%
1.25%
Moedas
33.517
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Covalent X Token (CXT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.015591 | $0.015429 | $0.015704 | $0.015704 | $1,101,141 | $15,340,746 |
| Oct-24 2025 | $0.015635 | $0.015448 | $0.015804 | $0.01578 | $1,502,844 | $15,384,056 |
| Oct-23 2025 | $0.01548 | $0.015314 | $0.016225 | $0.015493 | $2,112,387 | $15,230,883 |
| Oct-22 2025 | $0.015412 | $0.015412 | $0.016021 | $0.015916 | $2,354,238 | $15,164,263 |
| Oct-21 2025 | $0.016204 | $0.015937 | $0.017004 | $0.016907 | $3,263,676 | $15,943,839 |
| Oct-20 2025 | $0.01661 | $0.016317 | $0.016787 | $0.016423 | $2,084,203 | $16,342,976 |
| Oct-19 2025 | $0.016687 | $0.015769 | $0.016687 | $0.016205 | $1,617,647 | $16,418,740 |
| Oct-18 2025 | $0.016084 | $0.015391 | $0.017783 | $0.015808 | $2,470,154 | $15,825,125 |
| Oct-17 2025 | $0.015531 | $0.014991 | $0.016992 | $0.016806 | $2,454,750 | $15,281,456 |
| Oct-16 2025 | $0.016721 | $0.016721 | $0.017231 | $0.016819 | $2,304,170 | $16,452,162 |
| Oct-15 2025 | $0.016825 | $0.016825 | $0.017724 | $0.0174 | $1,890,076 | $16,554,068 |
| Oct-14 2025 | $0.017302 | $0.016725 | $0.017736 | $0.017736 | $2,570,102 | $17,023,784 |
| Oct-13 2025 | $0.017833 | $0.016955 | $0.017833 | $0.017129 | $2,092,196 | $17,546,627 |
| Oct-12 2025 | $0.017152 | $0.01572 | $0.017636 | $0.01713 | $2,830,733 | $16,875,715 |
| Oct-11 2025 | $0.017161 | $0.017134 | $0.018076 | $0.017541 | $1,533,612 | $16,885,340 |