Covalent Historical Data

CQT
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.000483
-2.03%
$ 413,358 $ 503
Apr 2026 $ 0.000522
+6.57%
$ 420,709 $ 38,651
Mar 2026 $ 0.00052
+46.65%
$ 445,126 $ 197,455
Feb 2026 $ 0.000345
-52.59%
$ -- $ 56,953
Jan 2026 $ 0.000787
-10.51%
$ 499,818 $ 48,746
Dec 2025 $ 0.00087
-21.42%
$ 744,873 $ 38,186
Nov 2025 $ 0.0011
-8.67%
$ 941,793 $ 77,874
Oct 2025 $ 0.00118
-16.39%
$ 1.02 million $ 205,507
Sep 2025 $ 0.00158
-18.14%
$ 1.21 million $ 194,825
Aug 2025 $ 0.00195
-0.59%
$ 1.66 million $ 197,185
Jul 2025 $ 0.00191
-34.62%
$ 1.68 million $ 531,277
Jun 2025 $ 0.00301
-0.21%
$ 2.5 million $ 96,913
May 2025 $ 0.00303
-6.40%
$ 2.6 million $ 145,825
Apr 2025 $ 0.00324
+1.04%
$ 2.77 million $ 260,807
Mar 2025 $ 0.00321
-14.11%
$ 2.75 million $ 247,495
Feb 2025 $ 0.00381
-36.55%
$ 3.26 million $ 1.41 million
Jan 2025 $ 0.00769
+56.65%
$ 5.14 million $ 3.33 million
Dec 2024 $ 0.00511
-24.83%
$ 4.2 million $ 696,681
Nov 2024 $ 0.0068
+80.73%
$ 5.82 million $ 3.06 million
Oct 2024 $ 0.00382
-9.73%
$ 3.22 million $ 18,240
Sep 2024 $ 0.00305
+0.00%
$ -- $ 2,783
Aug 2024 $ 0.00305
-73.13%
$ 2.61 million $ 1.48 million
Jul 2024 $ 0.0114
-92.97%
$ 9.73 million $ 25.77 million
Jun 2024 $ 0.162
-26.74%
$ 130.47 million $ 55.64 million
May 2024 $ 0.221
+14.81%
$ 151.59 million $ 48.11 million
Apr 2024 $ 0.192
-38.68%
$ 132.04 million $ 56.55 million
Mar 2024 $ 0.314
-9.42%
$ 215.34 million $ 90.93 million
Feb 2024 $ 0.346
+50.53%
$ 219.52 million $ 86.66 million
Jan 2024 $ 0.23
-6.93%
$ 143.76 million $ 51.75 million
Dec 2023 $ 0.247
+28.11%
$ 154.46 million $ 40.26 million
Nov 2023 $ 0.193
+34.57%
$ 120.61 million $ 36.74 million
Oct 2023 $ 0.143
+45.89%
$ 88.99 million $ 44.94 million
Sep 2023 $ 0.0983
+14.35%
$ 59.91 million $ 21.67 million
Aug 2023 $ 0.0859
-17.23%
$ 52.24 million $ 24.64 million
Jul 2023 $ 0.104
-12.55%
$ 63.11 million $ 32.14 million
Jun 2023 $ 0.119
-4.76%
$ 72.17 million $ 36.17 million
May 2023 $ 0.125
-19.42%
$ 71.4 million $ 44.96 million
Apr 2023 $ 0.155
-0.80%
$ 88.35 million $ 76.27 million
Mar 2023 $ 0.156
-0.43%
$ 82.71 million $ 51.61 million
Feb 2023 $ 0.157
+23.37%
$ 79.25 million $ 58.47 million
Jan 2023 $ 0.127
+18.28%
$ 62.98 million $ 34.34 million
Dec 2022 $ 0.107
-9.57%
$ 48.63 million $ 23.7 million
Nov 2022 $ 0.119
+8.45%
$ 49.71 million $ 52.09 million
Oct 2022 $ 0.11
+56.89%
$ 45.84 million $ 27.09 million
Sep 2022 $ 0.0698
+9.09%
$ 29.22 million $ 20.95 million
Aug 2022 $ 0.064
-48.40%
$ 25.09 million $ 58 million
Jul 2022 $ 0.124
+13.72%
$ 48.6 million $ 62.69 million
Jun 2022 $ 0.109
-27.20%
$ 40.12 million $ 40.09 million
May 2022 $ 0.15
-35.66%
$ 46.7 million $ 41.72 million
Apr 2022 $ 0.233
-39.59%
$ 72.59 million $ 61 million
Download