Cap Mercado $3.19T
0.16%
Volume 24h $133.92B
-14.67%
BTC % 54.68%
-0.89%
ETH % 11.04%
-1.63%
Moedas
33.865
+7
Trocas
885
Última atualização
3 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-24 2025 | $0.014853 | $0.014147 | $0.022585 | $0.022585 | $11,252,553 | $14,643,608 |
| Dec-23 2025 | $0.019604 | $0.00570373 | $0.023558 | $0.00570373 | $37,185,673 | $19,327,541 |
| Dec-22 2025 | $0.00570059 | $0.00527407 | $0.00586224 | $0.00530239 | $1,820,506 | $5,620,162 |
| Dec-21 2025 | $0.00530034 | $0.00522754 | $0.0053694 | $0.00522754 | $670,279 | $5,225,562 |
| Dec-20 2025 | $0.00524574 | $0.00524574 | $0.00535834 | $0.00532203 | $578,291 | $5,171,735 |
| Dec-19 2025 | $0.00533397 | $0.00513011 | $0.00533397 | $0.00516571 | $789,741 | $5,258,721 |
| Dec-18 2025 | $0.00517294 | $0.00517024 | $0.00541489 | $0.00541489 | $820,342 | $5,099,964 |
| Dec-17 2025 | $0.00543939 | $0.00536874 | $0.00583043 | $0.00583043 | $817,192 | $5,362,648 |
| Dec-16 2025 | $0.00581396 | $0.00573939 | $0.00584352 | $0.00581551 | $725,995 | $5,731,938 |
| Dec-15 2025 | $0.00578576 | $0.00575403 | $0.00636985 | $0.00630403 | $1,197,697 | $5,704,139 |
| Dec-14 2025 | $0.00646263 | $0.00634895 | $0.00654222 | $0.0064612 | $1,064,538 | $6,371,457 |
| Dec-13 2025 | $0.00644456 | $0.00643333 | $0.00660348 | $0.00645945 | $658,788 | $6,353,639 |
| Dec-12 2025 | $0.00645578 | $0.00638595 | $0.00664421 | $0.00664421 | $804,014 | $6,364,701 |
| Dec-11 2025 | $0.00666195 | $0.00641358 | $0.00670975 | $0.00670975 | $836,116 | $6,567,967 |
| Dec-10 2025 | $0.00667631 | $0.00667631 | $0.00690931 | $0.00690931 | $762,100 | $6,582,120 |