Cap Mercado $2.77T
-1.89%
Volume 24h $332.67B
16.2%
BTC % 54.93%
-0.63%
ETH % 9.82%
0.71%
Moedas
34.192
+8
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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.0054793 | $0.00544581 | $0.00552932 | $0.00544581 | $451,001 | $5,423,915 |
| Feb-02 2026 | $0.0054559 | $0.00542905 | $0.00598728 | $0.00558077 | $536,191 | $5,400,756 |
| Feb-01 2026 | $0.00565669 | $0.00550192 | $0.00606074 | $0.00557085 | $802,814 | $5,588,197 |
| Jan-31 2026 | $0.00533381 | $0.00525914 | $0.00648669 | $0.00554113 | $644,920 | $5,269,225 |
| Jan-30 2026 | $0.00553336 | $0.00537066 | $0.00563692 | $0.00549234 | $1,052,159 | $5,466,364 |
| Jan-29 2026 | $0.00550929 | $0.00550305 | $0.00645485 | $0.00607853 | $635,477 | $5,442,585 |
| Jan-28 2026 | $0.00602983 | $0.00566479 | $0.00604078 | $0.00578018 | $602,839 | $5,956,821 |
| Jan-27 2026 | $0.0057139 | $0.00524876 | $0.0057139 | $0.00551425 | $1,021,146 | $5,644,721 |
| Jan-26 2026 | $0.00552383 | $0.00552383 | $0.00631519 | $0.00562148 | $1,164,218 | $5,456,952 |
| Jan-25 2026 | $0.00590351 | $0.00528396 | $0.00715784 | $0.00610647 | $1,431,182 | $5,832,035 |
| Jan-24 2026 | $0.00595464 | $0.00563371 | $0.00604325 | $0.00604325 | $671,278 | $5,882,546 |
| Jan-23 2026 | $0.00617647 | $0.00593128 | $0.00654994 | $0.00634605 | $874,928 | $6,101,687 |
| Jan-22 2026 | $0.0066586 | $0.0057314 | $0.00677333 | $0.00594878 | $967,819 | $6,577,979 |
| Jan-21 2026 | $0.00602415 | $0.00585714 | $0.00652089 | $0.00651128 | $853,510 | $5,951,207 |
| Jan-20 2026 | $0.00682777 | $0.00566989 | $0.00860219 | $0.00845891 | $2,239,076 | $6,745,094 |