Covalent Historical Data

CQT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $ 0.0047
-0.23%
$ 4.02 million $ 20,297
Jan 17, 2025 $ 0.00471
+0.18%
$ 4.03 million $ 7,988
Jan 16, 2025 $ 0.0047
-2.60%
$ 4.02 million $ 8,944
Jan 15, 2025 $ 0.00474
-1.34%
$ 4.06 million $ 5,291
Jan 14, 2025 $ 0.0048
+0.03%
$ 4.11 million $ 6,134
Jan 13, 2025 $ 0.0048
+0.04%
$ 4.11 million $ 2,846
Jan 12, 2025 $ 0.0048
+0.00%
$ 4.11 million $ 1,554
Jan 11, 2025 $ 0.00481
+0.06%
$ 4.11 million $ 7,109
Jan 10, 2025 $ 0.0048
+0.11%
$ 4.11 million $ 5,540
Jan 9, 2025 $ 0.0048
-0.02%
$ 4.11 million $ 3,335
Jan 8, 2025 $ 0.0048
-5.92%
$ 4.11 million $ 3,416
Jan 7, 2025 $ 0.0051
-1.83%
$ 4.37 million $ 9,776
Jan 6, 2025 $ 0.0052
-0.22%
$ 4.45 million $ 4,428
Jan 5, 2025 $ 0.00521
-1.78%
$ 4.46 million $ 5,001
Jan 4, 2025 $ 0.0053
+1.87%
$ 4.54 million $ 19,216
Jan 3, 2025 $ 0.0052
+6.07%
$ 4.45 million $ 9,813
Jan 2, 2025 $ 0.0049
-2.10%
$ 4.2 million $ 1,508
Jan 1, 2025 $ 0.00501
+2.09%
$ 4.29 million $ 2,978
Dec 31, 2024 $ 0.00491
-1.95%
$ 4.2 million $ 4,659
Dec 30, 2024 $ 0.00511
-0.01%
$ 4.37 million $ 3,102
Dec 29, 2024 $ 0.00511
-5.58%
$ 4.37 million $ 7,456
Dec 28, 2024 $ 0.00571
+3.63%
$ 4.89 million $ 7,363
Dec 27, 2024 $ 0.00551
-1.81%
$ 4.71 million $ 8,596
Dec 26, 2024 $ 0.00561
-3.44%
$ 4.8 million $ 5,601
Dec 25, 2024 $ 0.00581
+5.51%
$ 4.97 million $ 5,876
Dec 24, 2024 $ 0.0055
-3.53%
$ 4.71 million $ 5,503
Dec 23, 2024 $ 0.00571
-7.23%
$ 4.89 million $ 14,623
Dec 22, 2024 $ 0.00614
+4.03%
$ 5.26 million $ 7,190
Dec 21, 2024 $ 0.0061
+8.82%
$ 5.22 million $ 9,424
Dec 20, 2024 $ 0.0057
-0.05%
$ 4.88 million $ 18,964
Dec 19, 2024 $ 0.0055
-7.12%
$ 4.71 million $ 8,331
Dec 18, 2024 $ 0.00593
-1.13%
$ 5.08 million $ 11,512
Dec 17, 2024 $ 0.006
+0.01%
$ 5.14 million $ 4,347
Dec 16, 2024 $ 0.0061
-6.27%
$ 5.22 million $ 27,994
Dec 15, 2024 $ 0.00651
+0.08%
$ 5.57 million $ 8,929
Dec 14, 2024 $ 0.0065
+0.06%
$ 5.57 million $ 7,506
Dec 13, 2024 $ 0.00649
-1.51%
$ 5.56 million $ 13,506
Dec 12, 2024 $ 0.0065
-3.03%
$ 5.56 million $ 17,775
Dec 11, 2024 $ 0.0067
+0.02%
$ 5.73 million $ 83,991
Dec 10, 2024 $ 0.0068
+9.61%
$ 5.82 million $ 168,402
Dec 9, 2024 $ 0.00621
-4.36%
$ 5.31 million $ 17,070
Dec 8, 2024 $ 0.00649
-4.51%
$ 5.56 million $ 22,687
Dec 7, 2024 $ 0.0068
-3.92%
$ 5.82 million $ 17,958
Dec 6, 2024 $ 0.00688
+3.12%
$ 5.89 million $ 18,849
Dec 5, 2024 $ 0.00667
+1.35%
$ 5.71 million $ 26,002
Dec 4, 2024 $ 0.00658
+4.73%
$ 5.64 million $ 33,815
Dec 3, 2024 $ 0.00638
-3.09%
$ 5.46 million $ 47,239
Dec 2, 2024 $ 0.00658
-5.19%
$ 5.63 million $ 36,282
Dec 1, 2024 $ 0.00694
+2.16%
$ 5.94 million $ 30,786
Nov 30, 2024 $ 0.0068
-4.01%
$ 5.82 million $ 34,008