Covalent Historical Data

CQT Page 10
Download
Date Close Price change Market cap Trading volume
May 14, 2025 $ 0.00324
-0.28%
$ 2.77 million $ 1,754
May 13, 2025 $ 0.0032
-1.89%
$ 2.74 million $ 2,318
May 12, 2025 $ 0.00326
+3.25%
$ 2.79 million $ 10,400
May 11, 2025 $ 0.00316
+9.64%
$ 2.71 million $ 16,878
May 10, 2025 $ 0.00288
-5.59%
$ 2.47 million $ 5,536
May 9, 2025 $ 0.00305
+2.83%
$ 2.61 million $ 8,484
May 8, 2025 $ 0.00297
+1.37%
$ 2.54 million $ 7,062
May 7, 2025 $ 0.00293
+4.13%
$ 2.51 million $ 4,873
May 6, 2025 $ 0.00281
-4.49%
$ 2.41 million $ 2,151
May 5, 2025 $ 0.00295
-3.23%
$ 2.52 million $ 2,891
May 4, 2025 $ 0.00305
-1.13%
$ 2.61 million $ 791
May 3, 2025 $ 0.00308
-1.33%
$ 2.64 million $ 300
May 2, 2025 $ 0.00312
-1.93%
$ 2.67 million $ 3,770
May 1, 2025 $ 0.00318
-1.77%
$ 2.72 million $ 787
Apr 30, 2025 $ 0.00324
-2.21%
$ 2.77 million $ 3,913
Apr 29, 2025 $ 0.00334
+10.39%
$ 2.86 million $ 6,322
Apr 28, 2025 $ 0.00296
-3.94%
$ 2.54 million $ 5,424
Apr 27, 2025 $ 0.00309
+2.14%
$ 2.64 million $ 13,078
Apr 26, 2025 $ 0.00302
-4.29%
$ 2.59 million $ 4,236
Apr 25, 2025 $ 0.00316
-2.46%
$ 2.7 million $ 3,059
Apr 24, 2025 $ 0.00324
-5.56%
$ 2.77 million $ 2,063
Apr 23, 2025 $ 0.00343
+13.34%
$ 2.94 million $ 6,228
Apr 22, 2025 $ 0.00303
+5.72%
$ 2.59 million $ 4,055
Apr 21, 2025 $ 0.00286
-1.92%
$ 2.45 million $ 6,669
Apr 20, 2025 $ 0.00292
+2.19%
$ 2.5 million $ 450
Apr 19, 2025 $ 0.00286
+2.43%
$ 2.45 million $ 2,910
Apr 18, 2025 $ 0.00279
-0.55%
$ 2.39 million $ 7,430
Apr 17, 2025 $ 0.0028
-0.95%
$ 2.4 million $ 13,528
Apr 16, 2025 $ 0.00285
+0.89%
$ 2.44 million $ 3,922
Apr 15, 2025 $ 0.00282
+0.47%
$ 2.42 million $ 21,329
Apr 14, 2025 $ 0.00281
+6.15%
$ 2.41 million $ 8,298
Apr 13, 2025 $ 0.00265
-9.10%
$ 2.27 million $ 2,987
Apr 12, 2025 $ 0.00292
-3.30%
$ 2.5 million $ 2,144
Apr 11, 2025 $ 0.00298
+14.31%
$ 2.55 million $ 18,321
Apr 10, 2025 $ 0.00261
-17.84%
$ 2.23 million $ 22,288
Apr 9, 2025 $ 0.00317
+3.95%
$ 2.71 million $ 37,863
Apr 8, 2025 $ 0.00305
-3.20%
$ 2.61 million $ 909
Apr 7, 2025 $ 0.00315
-3.31%
$ 2.7 million $ 8,971
Apr 6, 2025 $ 0.00326
+1.49%
$ 2.79 million $ 8,023
Apr 5, 2025 $ 0.00321
-5.54%
$ 2.75 million $ 25,944
Apr 4, 2025 $ 0.0034
+4.07%
$ 2.91 million $ 913
Apr 3, 2025 $ 0.00327
+2.35%
$ 2.8 million $ 4,987
Apr 2, 2025 $ 0.00319
-1.25%
$ 2.74 million $ 784
Apr 1, 2025 $ 0.00324
+0.89%
$ 2.77 million $ 13,760
Mar 31, 2025 $ 0.00321
-4.66%
$ 2.75 million $ 3,133
Mar 30, 2025 $ 0.00336
-0.82%
$ 2.88 million $ 1,182
Mar 29, 2025 $ 0.00339
-2.46%
$ 2.9 million $ 12,297
Mar 28, 2025 $ 0.00348
+1.74%
$ 2.98 million $ 8,055
Mar 27, 2025 $ 0.00342
+0.15%
$ 2.93 million $ 2,571
Mar 26, 2025 $ 0.00341
-0.76%
$ 2.92 million $ 2,296