Cap Mercado $3.49T
-0.38%
Volume 24h $273.52B
BTC % 54.88%
-0.36%
ETH % 11.09%
0.18%
Moedas
33.670
+3
Trocas
885
Última atualização
18 Segundos 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00939647 | $0.00939647 | $0.010342 | $0.010342 | $966,365 | $9,245,112 |
| Nov-13 2025 | $0.010283 | $0.010283 | $0.010611 | $0.010442 | $831,847 | $10,117,862 |
| Nov-12 2025 | $0.010398 | $0.010378 | $0.010939 | $0.010698 | $800,684 | $10,230,904 |
| Nov-11 2025 | $0.010793 | $0.010793 | $0.011261 | $0.011254 | $964,503 | $10,619,731 |
| Nov-10 2025 | $0.011315 | $0.011081 | $0.011431 | $0.011387 | $1,083,823 | $11,133,375 |
| Nov-09 2025 | $0.011341 | $0.010642 | $0.011344 | $0.010818 | $1,105,679 | $11,159,102 |
| Nov-08 2025 | $0.010802 | $0.010586 | $0.011372 | $0.010808 | $1,310,759 | $10,628,833 |
| Nov-07 2025 | $0.010659 | $0.00974077 | $0.010981 | $0.0097832 | $1,147,170 | $10,487,970 |
| Nov-06 2025 | $0.00961678 | $0.00953665 | $0.00973865 | $0.00972811 | $1,147,554 | $9,461,874 |
| Nov-05 2025 | $0.0098458 | $0.00949821 | $0.0098458 | $0.00979539 | $1,189,039 | $9,687,204 |
| Nov-04 2025 | $0.0096335 | $0.00943014 | $0.011011 | $0.010867 | $1,582,571 | $9,478,324 |
| Nov-03 2025 | $0.011266 | $0.010652 | $0.012775 | $0.012671 | $2,369,715 | $11,085,111 |
| Nov-02 2025 | $0.012619 | $0.012495 | $0.013045 | $0.013045 | $1,498,365 | $12,416,638 |
| Nov-01 2025 | $0.013005 | $0.012887 | $0.013307 | $0.01329 | $1,180,657 | $12,796,230 |
| Oct-31 2025 | $0.013313 | $0.01288 | $0.013627 | $0.01288 | $1,532,721 | $13,099,182 |