Cap Mercado $4.17T
1.79%
Volume 24h $373.89B
-0.7%
BTC % 54.65%
-1.09%
ETH % 12.57%
2.38%
Moedas
32.826
+12
Trocas
885
Última atualização
36 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.025232 | $0.02468 | $0.025836 | $0.025836 | $2,589,531 | $24,699,536 |
| Aug-18 2025 | $0.025909 | $0.025816 | $0.026939 | $0.026939 | $2,832,873 | $25,362,226 |
| Aug-17 2025 | $0.026981 | $0.026864 | $0.027271 | $0.027086 | $1,697,331 | $26,412,372 |
| Aug-16 2025 | $0.027012 | $0.026636 | $0.027049 | $0.027049 | $1,511,714 | $26,442,204 |
| Aug-15 2025 | $0.026929 | $0.026544 | $0.028145 | $0.027619 | $2,648,848 | $26,360,670 |
| Aug-14 2025 | $0.027649 | $0.027542 | $0.029497 | $0.029484 | $4,172,440 | $27,065,755 |
| Aug-13 2025 | $0.029521 | $0.029094 | $0.029733 | $0.029183 | $3,843,368 | $28,898,577 |
| Aug-12 2025 | $0.029248 | $0.028578 | $0.029248 | $0.029087 | $2,660,496 | $28,572,874 |
| Aug-11 2025 | $0.029252 | $0.029084 | $0.032781 | $0.032781 | $4,381,323 | $28,576,925 |
| Aug-10 2025 | $0.029766 | $0.029241 | $0.029929 | $0.029684 | $2,143,670 | $29,079,026 |
| Aug-09 2025 | $0.029815 | $0.029271 | $0.03137 | $0.029398 | $2,958,643 | $29,126,845 |
| Aug-08 2025 | $0.029222 | $0.028837 | $0.029314 | $0.02906 | $1,882,589 | $28,546,918 |
| Aug-07 2025 | $0.028743 | $0.027827 | $0.028743 | $0.028149 | $2,860,141 | $28,078,865 |
| Aug-06 2025 | $0.027763 | $0.027763 | $0.02877 | $0.028721 | $1,864,092 | $27,121,673 |
| Aug-05 2025 | $0.028712 | $0.028506 | $0.030188 | $0.028776 | $2,320,293 | $28,048,851 |