			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Covalent X Token	CXT	$ 0.131114	+7.73 %	$ 0.133048	$ 0.116218	$ 7.06M

Covalent X Token CXT

آخر سعر

$ 0.131114

+7.73 %

عالي24

$ 0.133048

منخفض24

$ 0.116218

حجم24

$ 7.06M

# عملات

سقف السوق

Watchlist حقيبة

موقع الكتروني مستكشف

Watchlist حقيبة

Covalent X Token CXT historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Dec 20, 2024	$ 0.121124527,972,082	$ 0.129647770.09643200	$ 0.09643200	$ 7,972,082
Dec 19, 2024	$ 0.098626566,408,804	$ 0.131348650.09563709	$ 0.09563709	$ 6,408,804
Dec 18, 2024	$ 0.110360065,156,080	$ 0.124618430.10998417	$ 0.10998417	$ 5,156,080
Dec 17, 2024	$ 0.115972806,927,620	$ 0.144486410.10755837	$ 0.10755837	$ 6,927,620
Dec 16, 2024	$ 0.117452054,389,006	$ 0.122606340.10848318	$ 0.10848318	$ 4,389,006
Dec 15, 2024	$ 0.113353723,143,720	$ 0.120598160.10975713	$ 0.10975713	$ 3,143,720
Dec 14, 2024	$ 0.112844303,970,841	$ 0.129962610.11114243	$ 0.11114243	$ 3,970,841
Dec 13, 2024	$ 0.118769154,753,283	$ 0.129059640.11752038	$ 0.11752038	$ 4,753,283
Dec 12, 2024	$ 0.125222447,780,336	$ 0.139960050.12052772	$ 0.12052772	$ 7,780,336
Dec 11, 2024	$ 0.129730835,917,836	$ 0.133875620.11849244	$ 0.11849244	$ 5,917,836
Dec 10, 2024	$ 0.121021658,988,193	$ 0.153407460.11608058	$ 0.11608058	$ 8,988,193
Dec 09, 2024	$ 0.131295296,973,472	$ 0.144174800.12064405	$ 0.12064405	$ 6,973,472
Dec 08, 2024	$ 0.139959265,502,449	$ 0.145647760.13509000	$ 0.13509000	$ 5,502,449
Dec 07, 2024	$ 0.143748396,248,305	$ 0.169701420.14344346	$ 0.14344346	$ 6,248,305
Dec 06, 2024	$ 0.159795209,264,300	$ 0.169379750.13795246	$ 0.13795246	$ 9,264,300
Dec 05, 2024	$ 0.1412864410,529,588	$ 0.166023280.11687712	$ 0.11687712	$ 10,529,588
Dec 04, 2024	$ 0.121389837,190,658	$ 0.137103940.11768101	$ 0.11768101	$ 7,190,658
Dec 03, 2024	$ 0.118503127,532,768	$ 0.142279880.10528529	$ 0.10528529	$ 7,532,768
Dec 02, 2024	$ 0.135769379,482,739	$ 0.147850600.09119923	$ 0.09119923	$ 9,482,739
Dec 01, 2024	$ 0.097237844,825,184	$ 0.100525200.08766724	$ 0.08766724	$ 4,825,184
Nov 30, 2024	$ 0.090156394,517,936	$ 0.093693580.08419539	$ 0.08419539	$ 4,517,936
Nov 29, 2024	$ 0.085004586,880,250	$ 0.093432270.07287948	$ 0.07287948	$ 6,880,250
Nov 28, 2024	$ 0.072979435,175,651	$ 0.075302110.06596980	$ 0.06596980	$ 5,175,651
Nov 27, 2024	$ 0.067002685,381,167	$ 0.074576030.06441801	$ 0.06441801	$ 5,381,167
Nov 26, 2024	$ 0.065489054,701,960	$ 0.079200300.06332480	$ 0.06332480	$ 4,701,960
Nov 25, 2024	$ 0.069257245,540,558	$ 0.077037480.06315941	$ 0.06315941	$ 5,540,558
Nov 24, 2024	$ 0.065077444,420,455	$ 0.068727410.06309193	$ 0.06309193	$ 4,420,455
Nov 23, 2024	$ 0.066343384,999,721	$ 0.068349990.06258376	$ 0.06258376	$ 4,999,721
Nov 22, 2024	$ 0.062772164,423,058	$ 0.066170500.06091219	$ 0.06091219	$ 4,423,058
Nov 21, 2024	$ 0.064389764,417,700	$ 0.067746930.06325007	$ 0.06325007	$ 4,417,700
Nov 20, 2024	$ 0.067672573,743,297	$ 0.071507710.06611817	$ 0.06611817	$ 3,743,297
Nov 19, 2024	$ 0.070405424,439,823	$ 0.080790080.06851750	$ 0.06851750	$ 4,439,823
Nov 18, 2024	$ 0.070999444,907,025	$ 0.107196860.06655322	$ 0.06655322	$ 4,907,025
Nov 17, 2024	$ 0.067293983,910,554	$ 0.072900450.06525250	$ 0.06525250	$ 3,910,554
Nov 16, 2024	$ 0.067000703,724,357	$ 0.068747740.06330768	$ 0.06330768	$ 3,724,357
Nov 15, 2024	$ 0.064239864,241,148	$ 0.068097120.06293198	$ 0.06293198	$ 4,241,148
Nov 14, 2024	$ 0.064444664,640,652	$ 0.071453560.06408563	$ 0.06408563	$ 4,640,652
Nov 13, 2024	$ 0.069734906,473,792	$ 0.114453300.06456681	$ 0.06456681	$ 6,473,792
Nov 12, 2024	$ 0.069029455,262,791	$ 0.074979370.06372265	$ 0.06372265	$ 5,262,791
Nov 11, 2024	$ 0.069113366,072,063	$ 0.075588110.06094833	$ 0.06094833	$ 6,072,063
Nov 10, 2024	$ 0.061336734,766,284	$ 0.066875860.05921937	$ 0.05921937	$ 4,766,284
Nov 09, 2024	$ 0.061966673,652,123	$ 0.067754900.06008869	$ 0.06008869	$ 3,652,123
Nov 08, 2024	$ 0.060762873,660,846	$ 0.065675640.06055608	$ 0.06055608	$ 3,660,846
Nov 07, 2024	$ 0.065673813,680,148	$ 0.070642250.06331333	$ 0.06331333	$ 3,680,148
Nov 06, 2024	$ 0.067679184,857,545	$ 0.071857840.06345417	$ 0.06345417	$ 4,857,545
Nov 05, 2024	$ 0.063504103,076,753	$ 0.070332150.06172203	$ 0.06172203	$ 3,076,753
Nov 04, 2024	$ 0.061962032,848,645	$ 0.063421230.05972372	$ 0.05972372	$ 2,848,645
Nov 03, 2024	$ 0.061472632,771,864	$ 0.064664020.06045280	$ 0.06045280	$ 2,771,864
Nov 02, 2024	$ 0.064467162,691,926	$ 0.065489340.06188059	$ 0.06188059	$ 2,691,926
Nov 01, 2024	$ 0.062593173,037,804	$ 0.069472610.06228805	$ 0.06228805	$ 3,037,804
Oct 31, 2024	$ 0.069215643,425,497	$ 0.080058860.06724695	$ 0.06724695	$ 3,425,497
Oct 30, 2024	$ 0.073484893,262,850	$ 0.076630140.07241272	$ 0.07241272	$ 3,262,850
Oct 29, 2024	$ 0.075091603,457,312	$ 0.078708710.07388188	$ 0.07388188	$ 3,457,312
Oct 28, 2024	$ 0.074182272,871,449	$ 0.077876680.07147635	$ 0.07147635	$ 2,871,449
Oct 27, 2024	$ 0.078455902,303,852	$ 0.078668990.07210660	$ 0.07210660	$ 2,303,852
Oct 26, 2024	$ 0.074525643,554,048	$ 0.075918980.07083922	$ 0.07083922	$ 3,554,048
Oct 25, 2024	$ 0.075234803,309,183	$ 0.078287080.07302387	$ 0.07302387	$ 3,309,183
Oct 24, 2024	$ 0.078012013,677,658	$ 0.080143010.07302457	$ 0.07302457	$ 3,677,658
Oct 23, 2024	$ 0.075902273,523,894	$ 0.094530540.07590227	$ 0.07590227	$ 3,523,894
Oct 22, 2024	$ 0.085148703,628,421	$ 0.096726640.08233312	$ 0.08233312	$ 3,628,421
Oct 21, 2024	$ 0.095917694,564,404	$ 0.103007500.08034189	$ 0.08034189	$ 4,564,404
Oct 20, 2024	$ 0.084679742,527,128	$ 0.086857900.08160915	$ 0.08160915	$ 2,527,128
Oct 19, 2024	$ 0.082589232,302,587	$ 0.088172680.08089950	$ 0.08089950	$ 2,302,587
Oct 18, 2024	$ 0.082811172,916,579	$ 0.085361020.08240625	$ 0.08240625	$ 2,916,579
Oct 17, 2024	$ 0.082626083,100,152	$ 0.087760700.08096786	$ 0.08096786	$ 3,100,152
Oct 16, 2024	$ 0.087387713,499,260	$ 0.094211200.08732198	$ 0.08732198	$ 3,499,260
Oct 15, 2024	$ 0.089822853,744,770	$ 0.093113410.08752999	$ 0.08752999	$ 3,744,770
Oct 14, 2024	$ 0.092908803,661,132	$ 0.096240260.09040611	$ 0.09040611	$ 3,661,132
Oct 13, 2024	$ 0.092284872,437,535	$ 0.097417270.09083723	$ 0.09083723	$ 2,437,535
Oct 12, 2024	$ 0.092589632,623,081	$ 0.094374380.08495755	$ 0.08495755	$ 2,623,081
Oct 11, 2024	$ 0.086607353,297,468	$ 0.092642810.07897336	$ 0.07897336	$ 3,297,468
Oct 10, 2024	$ 0.079189682,802,387	$ 0.084765730.07849257	$ 0.07849257	$ 2,802,387
Oct 09, 2024	$ 0.081628142,987,942	$ 0.092708030.08074945	$ 0.08074945	$ 2,987,942
Oct 08, 2024	$ 0.088144183,043,351	$ 0.092203750.08498591	$ 0.08498591	$ 3,043,351
Oct 07, 2024	$ 0.086397572,758,129	$ 0.092805940.08602579	$ 0.08602579	$ 2,758,129
Oct 06, 2024	$ 0.090548452,015,049	$ 0.093221840.08828943	$ 0.08828943	$ 2,015,049
Oct 05, 2024	$ 0.092415322,158,216	$ 0.112207420.09205044	$ 0.09205044	$ 2,158,216
Oct 04, 2024	$ 0.095980952,642,780	$ 0.097404190.09265651	$ 0.09265651	$ 2,642,780
Oct 03, 2024	$ 0.093691063,014,158	$ 0.098356350.09183430	$ 0.09183430	$ 3,014,158
Oct 02, 2024	$ 0.095332884,688,394	$ 0.122408880.09221939	$ 0.09221939	$ 4,688,394
Oct 01, 2024	$ 0.092337373,379,744	$ 0.108837720.09141270	$ 0.09141270	$ 3,379,744
Sep 30, 2024	$ 0.102317612,683,199	$ 0.104802800.10144341	$ 0.10144341	$ 2,683,199
Sep 29, 2024	$ 0.104309082,104,541	$ 0.105604370.10410755	$ 0.10410755	$ 2,104,541
Sep 28, 2024	$ 0.105135442,354,242	$ 0.112588340.10486738	$ 0.10486738	$ 2,354,242
Sep 27, 2024	$ 0.108721293,143,861	$ 0.115199820.10850037	$ 0.10850037	$ 3,143,861
Sep 26, 2024	$ 0.114445343,682,778	$ 0.119810910.11335562	$ 0.11335562	$ 3,682,778
Sep 25, 2024	$ 0.116889054,566,286	$ 0.121706450.10676101	$ 0.10676101	$ 4,566,286
Sep 24, 2024	$ 0.108195355,012,704	$ 0.112426000.09984963	$ 0.09984963	$ 5,012,704
Sep 23, 2024	$ 0.100754747,523,623	$ 0.137263870.10019047	$ 0.10019047	$ 7,523,623
Sep 22, 2024	$ 0.136915598,257,630	$ 0.163838260.12399233	$ 0.12399233	$ 8,257,630
Sep 21, 2024	$ 0.125018015,473,233	$ 0.136005110.10542644	$ 0.10542644	$ 5,473,233
Sep 20, 2024	$ 0.106718034,976,597	$ 0.109274800.09638563	$ 0.09638563	$ 4,976,597
Sep 19, 2024	$ 0.097296045,371,539	$ 0.113032700.09370316	$ 0.09370316	$ 5,371,539
Sep 18, 2024	$ 0.095735224,696,530	$ 0.097888020.08336796	$ 0.08336796	$ 4,696,530
Sep 17, 2024	$ 0.089998434,092,297	$ 0.096713290.08046970	$ 0.08046970	$ 4,092,297
Sep 16, 2024	$ 0.082797794,418,748	$ 0.088869950.07604186	$ 0.07604186	$ 4,418,748
Sep 15, 2024	$ 0.077162072,799,001	$ 0.080218280.07456813	$ 0.07456813	$ 2,799,001
Sep 14, 2024	$ 0.076226573,986,078	$ 0.079018700.06967337	$ 0.06967337	$ 3,986,078
Sep 13, 2024	$ 0.071307693,879,948	$ 0.073056230.06774139	$ 0.06774139	$ 3,879,948
Sep 12, 2024	$ 0.070108734,095,542	$ 0.071570000.06640393	$ 0.06640393	$ 4,095,542
Sep 11, 2024	$ 0.067041174,249,694	$ 0.069716320.06374827	$ 0.06374827	$ 4,249,694
Sep 10, 2024	$ 0.066025643,854,933	$ 0.068847980.06580864	$ 0.06580864	$ 3,854,933
Sep 09, 2024	$ 0.068843274,537,184	$ 0.088920490.06014332	$ 0.06014332	$ 4,537,184
Sep 08, 2024	$ 0.061821873,323,603	$ 0.065518900.05918482	$ 0.05918482	$ 3,323,603
Sep 07, 2024	$ 0.065148824,479,450	$ 0.072884610.06486624	$ 0.06486624	$ 4,479,450
Sep 06, 2024	$ 0.072191405,565,806	$ 0.073906910.06536679	$ 0.06536679	$ 5,565,806
Sep 05, 2024	$ 0.068328484,709,151	$ 0.070166200.06036155	$ 0.06036155	$ 4,709,151
Sep 04, 2024	$ 0.061833534,993,558	$ 0.068576060.05732895	$ 0.05732895	$ 4,993,558
Sep 03, 2024	$ 0.059132213,851,264	$ 0.065529490.05719158	$ 0.05719158	$ 3,851,264
Sep 02, 2024	$ 0.058443364,503,072	$ 0.071894910.05069356	$ 0.05069356	$ 4,503,072
Sep 01, 2024	$ 0.051832613,043,250	$ 0.055213190.05001880	$ 0.05001880	$ 3,043,250
Aug 31, 2024	$ 0.051126413,002,662	$ 0.055124500.05040789	$ 0.05040789	$ 3,002,662
Aug 30, 2024	$ 0.053938304,046,911	$ 0.057981540.05177508	$ 0.05177508	$ 4,046,911
Aug 29, 2024	$ 0.055024994,144,542	$ 0.063523700.05331537	$ 0.05331537	$ 4,144,542
Aug 28, 2024	$ 0.053424804,709,162	$ 0.056081080.05051357	$ 0.05051357	$ 4,709,162
Aug 27, 2024	$ 0.054026224,161,275	$ 0.061826960.05366748	$ 0.05366748	$ 4,161,275
Aug 26, 2024	$ 0.060117813,311,979	$ 0.065891940.05864837	$ 0.05864837	$ 3,311,979
Aug 25, 2024	$ 0.064227394,431,280	$ 0.065834700.06103177	$ 0.06103177	$ 4,431,280
Aug 24, 2024	$ 0.063537634,582,264	$ 0.067015390.06300933	$ 0.06300933	$ 4,582,264
Aug 23, 2024	$ 0.066837694,323,618	$ 0.068033940.06124392	$ 0.06124392	$ 4,323,618
Aug 22, 2024	$ 0.061347734,741,314	$ 0.064862810.05467809	$ 0.05467809	$ 4,741,314
Aug 21, 2024	$ 0.056795474,342,344	$ 0.059538800.05062892	$ 0.05062892	$ 4,342,344
Aug 20, 2024	$ 0.053010263,968,101	$ 0.055054920.05020406	$ 0.05020406	$ 3,968,101
Aug 19, 2024	$ 0.052563415,179,066	$ 0.060245750.04925279	$ 0.04925279	$ 5,179,066
Aug 18, 2024	$ 0.050558573,618,381	$ 0.053457760.04610424	$ 0.04610424	$ 3,618,381
Aug 17, 2024	$ 0.046802423,860,899	$ 0.053269370.04588744	$ 0.04588744	$ 3,860,899
Aug 16, 2024	$ 0.049992835,329,381	$ 0.056011940.04603866	$ 0.04603866	$ 5,329,381
Aug 15, 2024	$ 0.055184874,927,195	$ 0.061335240.05349927	$ 0.05349927	$ 4,927,195

We will update this as soon as possible. If you like to help, you can contact us.