Cap Mercado $3.25T
-3.02%
Volume 24h $271.41B
-2.6%
BTC % 54.67%
-0.14%
ETH % 11.2%
-0.35%
Moedas
33.766
+6
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00674824 | $0.00672951 | $0.00699798 | $0.00699798 | $727,324 | $6,653,034 |
| Dec-03 2025 | $0.00694992 | $0.0068355 | $0.00696407 | $0.00683851 | $651,714 | $6,851,873 |
| Dec-02 2025 | $0.00677456 | $0.00652288 | $0.00688187 | $0.00685579 | $793,681 | $6,678,980 |
| Dec-01 2025 | $0.00686165 | $0.00671864 | $0.00763691 | $0.00763691 | $790,278 | $6,764,850 |
| Nov-30 2025 | $0.00770898 | $0.00766837 | $0.00780465 | $0.00778535 | $816,529 | $7,600,223 |
| Nov-29 2025 | $0.00777925 | $0.00777199 | $0.00812123 | $0.00811015 | $841,827 | $7,669,501 |
| Nov-28 2025 | $0.00811466 | $0.00805116 | $0.00838666 | $0.00831475 | $858,470 | $8,000,182 |
| Nov-27 2025 | $0.0084642 | $0.00827616 | $0.00854107 | $0.00854107 | $984,902 | $8,344,782 |
| Nov-26 2025 | $0.00843323 | $0.00840908 | $0.00865224 | $0.00865224 | $946,797 | $8,314,250 |
| Nov-25 2025 | $0.00858879 | $0.008481 | $0.0089612 | $0.00860975 | $960,937 | $8,450,445 |
| Nov-24 2025 | $0.00851232 | $0.0082884 | $0.00860517 | $0.00837025 | $1,042,535 | $8,375,201 |
| Nov-23 2025 | $0.00849578 | $0.00780469 | $0.00900621 | $0.00780665 | $1,137,304 | $8,358,927 |
| Nov-22 2025 | $0.00779619 | $0.00773757 | $0.0080756 | $0.0080756 | $841,113 | $7,670,604 |
| Nov-21 2025 | $0.00796488 | $0.00796488 | $0.008937 | $0.00890813 | $886,891 | $7,836,576 |
| Nov-20 2025 | $0.00901931 | $0.00889694 | $0.00945669 | $0.00938118 | $989,476 | $8,874,027 |