Covalent Historical Data

CQT
Download
Date Close Price change Market cap Trading volume
Jul 27 $ 0.00059
-13.24%
$ 505,144 $ 651
Jul 20 $ 0.00066
+4.86%
$ -- $ 1,124
Jul 13 $ 0.00064
-14.67%
$ -- $ 859
Jul 6 $ 0.00075
-20.54%
$ 642,132 $ 272
Jun 29 $ 0.00093
+35.74%
$ 796,244 $ 162
Jun 22 $ 0.00069
+4.60%
$ 591,056 $ 1,230
Jun 15 $ 0.0007
+12.90%
$ 590,761 $ 231
Jun 8 $ 0.000607
-14.55%
$ 547,953 $ 196
Jun 1 $ 0.00073
+48.98%
$ 625,008 $ 1,980
May 25 $ 0.000511
-11.86%
$ 413,358 $ 57
May 18 $ 0.000589
+15.46%
$ -- $ 55
May 11 $ 0.0005
-14.99%
$ -- $ 92
May 4 $ 0.000601
+13.99%
$ 514,912 $ 82
Apr 27 $ 0.000524
-0.95%
$ 448,282 $ 1
Apr 20 $ 0.000506
-19.65%
$ 479,458 $ 12,617
Apr 13 $ 0.000502
+19.32%
$ 539,391 $ 3,106
Apr 6 $ 0.00047
+2.88%
$ -- $ 4,010
Mar 30 $ 0.000461
-2.11%
$ -- $ 5,942
Mar 23 $ 0.00045
-4.21%
$ -- $ 11,192
Mar 16 $ 0.000489
-15.72%
$ 418,500 $ 14,724
Mar 9 $ 0.000583
-41.93%
$ -- $ 61,211
Mar 2 $ 0.000331
-5.87%
$ 782,437 $ 2,619
Feb 23 $ 0.00036
-7.76%
$ -- $ 3,365
Feb 16 $ 0.0004
-10.11%
$ 333,252 $ 7,533
Feb 9 $ 0.00045
-4.89%
$ -- $ 6,496
Feb 2 $ 0.00054
+8.00%
$ -- $ 33,478
Jan 26 $ 0.000584
-22.26%
$ 510,818 $ 13,991
Jan 19 $ 0.000733
-11.61%
$ 650,470 $ 16,425
Jan 12 $ 0.00085
-6.56%
$ 709,891 $ 11,477
Jan 5 $ 0.000861
-9.36%
$ -- $ 5,161
Dec 29 $ 0.00088
-5.40%
$ -- $ 6,946
Dec 22 $ 0.00097
-11.94%
$ 773,048 $ 7,124
Dec 15 $ 0.00102
-8.63%
$ -- $ 5,255
Dec 8 $ 0.00113
+7.36%
$ 1.01 million $ 6,662
Dec 1 $ 0.00101
-8.35%
$ 905,554 $ 8,054
Nov 24 $ 0.0011
-0.15%
$ 941,793 $ 15,196
Nov 17 $ 0.000947
-24.82%
$ 942,652 $ 27,504
Nov 10 $ 0.00119
+4.39%
$ 1.02 million $ 14,060
Nov 3 $ 0.00114
-0.93%
$ 976,040 $ 13,845
Oct 27 $ 0.00117
-10.42%
$ 976,380 $ 28,338
Oct 20 $ 0.0013
-2.19%
$ 1.1 million $ 14,969
Oct 13 $ 0.00132
-7.79%
$ 1.13 million $ 17,008
Oct 6 $ 0.00145
+4.20%
$ 1.23 million $ 101,870
Sep 29 $ 0.00156
-1.58%
$ 1.19 million $ 38,584
Sep 22 $ 0.00162
-13.31%
$ 1.36 million $ 35,736
Sep 15 $ 0.00179
-8.21%
$ 1.6 million $ 75,526
Sep 8 $ 0.00184
-1.58%
$ 1.58 million $ 56,087
Sep 1 $ 0.00183
-5.39%
$ 1.56 million $ 17,162
Aug 25 $ 0.00195
+4.57%
$ 1.66 million $ 16,853
Aug 18 $ 0.00188
-3.52%
$ 1.58 million $ 15,873
Download