Covalent X Token
CXT
Rank #1648
$0.0109
Updated 9 days ago
Market Cap
$10.87M
24h Volume
$795.78K
Avg Volume (6m)
$2.87M
24h High/Low
$0.0113
$0.0108
$0.0108
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Infrastructure
Coinbase Ventures Portfolio
YZi Labs (Prev. Binance Labs) Portfolio
Artificial Intelligence (AI)
Data Availability
Chains
Ethereum
0x7abc8a5768e6be6...
Base
0xb1e1f3cc2b6fe44...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0109 | $0.0113 | $0.0108 | $0.0109 | $795.78K | $10.87M |
| Nov 10, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $911.44K | $10.91M |
| Nov 9, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $1.15M | $10.40M |
| Nov 8, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $1.06M | $10.38M |
| Nov 7, 2025 | $0.00972116 | $0.00972116 | $0.00972116 | $0.00972116 | $1.02M | $9.30M |
| Nov 6, 2025 | $0.00984439 | $0.00984439 | $0.00984439 | $0.00984439 | $1.07M | $9.38M |
| Nov 5, 2025 | $0.00977087 | $0.00977087 | $0.00977087 | $0.00977087 | $1.27M | $9.35M |
| Nov 4, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $1.96M | $10.52M |
| Nov 3, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $1.37M | $12.10M |
| Nov 2, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $1.06M | $12.46M |
| Nov 1, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $1.26M | $12.72M |
| Oct 31, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $1.83M | $12.41M |
| Oct 30, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $1.37M | $13.54M |
| Oct 29, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $1.09M | $13.95M |
| Oct 28, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $1.38M | $14.52M |
| Oct 27, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $2.24M | $15.27M |
| Oct 26, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $968.99K | $14.80M |
| Oct 25, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $1.33M | $14.96M |
| Oct 24, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $1.95M | $14.97M |
| Oct 23, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $2.14M | $14.65M |
| Oct 22, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $3.01M | $15.12M |
| Oct 21, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $1.91M | $15.69M |
| Oct 20, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $1.49M | $15.52M |
| Oct 19, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $2.09M | $15.31M |
| Oct 18, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $2.27M | $14.55M |
| Oct 17, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $2.16M | $15.88M |
| Oct 16, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $1.75M | $15.89M |
| Oct 15, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $2.40M | $16.34M |
| Oct 14, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $1.92M | $16.86M |
| Oct 13, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $2.60M | $16.30M |
| Oct 12, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $1.29M | $16.21M |
| Oct 11, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $1.30M | $17.08M |
| Oct 10, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $971.59K | $20.69M |
| Oct 9, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $975.33K | $21.08M |
| Oct 8, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $1.34M | $20.26M |
| Oct 7, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $2.76M | $21.78M |
| Oct 6, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $3.28M | $21.79M |
| Oct 5, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $1.14M | $20.24M |
| Oct 4, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $861.85K | $19.78M |
| Oct 3, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $1.46M | $19.67M |
| Oct 2, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $982.27K | $20.11M |
| Oct 1, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $3.54M | $19.04M |
| Sep 30, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $1.26M | $21.70M |
| Sep 29, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $915.87K | $22.38M |
| Sep 28, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $1.20M | $20.98M |
| Sep 27, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $1.88M | $22.53M |
| Sep 26, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $949.72K | $21.12M |
| Sep 25, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $1.57M | $23.68M |
| Sep 24, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $1.53M | $23.75M |
| Sep 23, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $4.55M | $24.10M |
| Sep 22, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $1.46M | $25.43M |
| Sep 21, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $3.34M | $25.70M |
| Sep 20, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $1.93M | $26.77M |
| Sep 19, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $2.70M | $27.34M |
| Sep 18, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $3.57M | $27.56M |
| Sep 17, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $2.96M | $27.53M |
| Sep 16, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $2.39M | $27.42M |
| Sep 15, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $2.06M | $28.12M |
| Sep 14, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $2.97M | $28.55M |
| Sep 13, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $3.46M | $28.82M |
| Sep 12, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $3.60M | $28.22M |
| Sep 11, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $3.42M | $28.79M |
| Sep 10, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $4.50M | $28.43M |
| Sep 9, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $2.98M | $27.73M |
| Sep 8, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $3.69M | $28.64M |
| Sep 7, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $1.43M | $27.51M |
| Sep 6, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $3.25M | $27.70M |
| Sep 5, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $2.43M | $27.55M |
| Sep 4, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $3.09M | $27.79M |
| Sep 3, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $3.51M | $27.85M |
| Sep 2, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $3.05M | $27.60M |
| Sep 1, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $2.69M | $29.19M |
| Aug 31, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $4.24M | $29.25M |
| Aug 30, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $10.28M | $32.35M |
| Aug 29, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $3.39M | $27.56M |
| Aug 28, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $4.57M | $27.01M |
| Aug 27, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $7.57M | $27.51M |
| Aug 26, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $9.41M | $30.77M |
| Aug 25, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $21.16M | $34.32M |
| Aug 24, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $10.15M | $34.20M |
| Aug 23, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $2.90M | $25.47M |
| Aug 22, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $2.38M | $23.16M |
| Aug 21, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $2.07M | $24.17M |
| Aug 20, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $2.23M | $23.56M |
| Aug 19, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $2.45M | $24.28M |
| Aug 18, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $1.35M | $25.25M |
| Aug 17, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $1.16M | $25.40M |
| Aug 16, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $2.22M | $25.31M |
| Aug 15, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $3.69M | $25.89M |
| Aug 14, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $3.59M | $27.82M |
| Aug 13, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $2.46M | $27.36M |
| Aug 12, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $3.75M | $27.32M |
| Aug 11, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $1.79M | $27.85M |
| Aug 10, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $2.29M | $27.91M |
| Aug 9, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $1.49M | $27.50M |
| Aug 8, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $2.32M | $26.77M |
| Aug 7, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $1.67M | $26.07M |
| Aug 6, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $2.00M | $26.89M |
| Aug 5, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $2.15M | $26.58M |
| Aug 4, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $1.66M | $25.07M |
| Aug 3, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $2.06M | $24.15M |
| Aug 2, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $2.94M | $25.75M |
| Aug 1, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $4.08M | $25.99M |
| Jul 31, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $2.78M | $25.83M |
| Jul 30, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $4.81M | $26.73M |
| Jul 29, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $2.03M | $25.87M |
| Jul 28, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $1.56M | $26.68M |
| Jul 27, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $1.73M | $25.66M |
| Jul 26, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $3.84M | $25.80M |
| Jul 25, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $2.35M | $26.29M |
| Jul 24, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $2.48M | $26.15M |
| Jul 23, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $3.46M | $27.11M |
| Jul 22, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $3.30M | $27.94M |
| Jul 21, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $1.94M | $27.83M |
| Jul 20, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $1.30M | $27.22M |
| Jul 19, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $2.62M | $27.94M |
| Jul 18, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $3.07M | $27.68M |
| Jul 17, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $3.00M | $28.44M |
| Jul 16, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $3.81M | $28.83M |
| Jul 15, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $3.73M | $28.24M |
| Jul 14, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $3.09M | $27.30M |
| Jul 13, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $1.93M | $26.15M |
| Jul 12, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $3.29M | $25.90M |
| Jul 11, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2.15M | $24.62M |
| Jul 10, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $2.12M | $23.25M |
| Jul 9, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $1.88M | $22.81M |
| Jul 8, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $2.58M | $22.33M |
| Jul 7, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $1.68M | $22.27M |
| Jul 6, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $1.25M | $22.33M |
| Jul 5, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $1.81M | $21.94M |
| Jul 4, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $2.35M | $22.88M |
| Jul 3, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $2.25M | $23.33M |
| Jul 2, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $4.02M | $22.10M |
| Jul 1, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $3.20M | $25.02M |
| Jun 30, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $1.19M | $21.75M |
| Jun 29, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $1.12M | $21.39M |
| Jun 28, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $1.46M | $21.61M |
| Jun 27, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $1.13M | $21.41M |
| Jun 26, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $1.74M | $22.15M |
| Jun 25, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $1.57M | $23.13M |
| Jun 24, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $1.49M | $22.96M |
| Jun 23, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $1.24M | $21.37M |
| Jun 22, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $1.14M | $22.96M |
| Jun 21, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $2.07M | $23.41M |
| Jun 20, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $1.64M | $25.16M |
| Jun 19, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $2.32M | $25.31M |
| Jun 18, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $2.25M | $25.33M |
| Jun 17, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $2.62M | $26.23M |
| Jun 16, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $1.63M | $26.29M |
| Jun 15, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $1.74M | $26.86M |
| Jun 14, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $3.81M | $26.68M |
| Jun 13, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $3.65M | $27.77M |
| Jun 12, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $4.80M | $29.34M |
| Jun 11, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $4.61M | $30.73M |
| Jun 10, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $3.69M | $30.26M |
| Jun 9, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $2.98M | $29.89M |
| Jun 8, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $2.90M | $29.81M |
| Jun 7, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $5.21M | $30.06M |
| Jun 6, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $6.08M | $32.81M |
| Jun 5, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $3.03M | $28.97M |
| Jun 4, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $3.74M | $31.09M |
| Jun 3, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $2.00M | $29.68M |
| Jun 2, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $1.87M | $29.58M |
| Jun 1, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $2.24M | $29.43M |
| May 31, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $3.57M | $29.56M |
| May 30, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $4.20M | $31.59M |
| May 29, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $3.43M | $33.26M |
| May 28, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $4.09M | $33.26M |
| May 27, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $2.86M | $32.66M |
| May 26, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $4.58M | $33.41M |
| May 25, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $5.54M | $33.36M |
| May 24, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $32.77M | $39.00M |
| May 23, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $2.96M | $28.94M |
| May 22, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $2.96M | $27.55M |
| May 21, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $2.86M | $27.40M |
| May 20, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $3.86M | $26.49M |