Covalent Historical Data

CQT Page 11
Download
Date Close Price change Market cap Trading volume
Mar 25, 2025 $ 0.00344
-0.69%
$ 2.94 million $ 3,391
Mar 24, 2025 $ 0.00346
+1.97%
$ 2.96 million $ 2,345
Mar 23, 2025 $ 0.00339
+0.06%
$ 2.91 million $ 2,896
Mar 22, 2025 $ 0.00339
-2.84%
$ 2.9 million $ 6,001
Mar 21, 2025 $ 0.00349
+1.24%
$ 2.99 million $ 4,191
Mar 20, 2025 $ 0.00345
-1.03%
$ 2.95 million $ 2,081
Mar 19, 2025 $ 0.00348
-0.24%
$ 2.98 million $ 3,096
Mar 18, 2025 $ 0.00349
-0.44%
$ 2.99 million $ 9,801
Mar 17, 2025 $ 0.00351
-1.35%
$ 3 million $ 2,798
Mar 16, 2025 $ 0.00355
-7.48%
$ 3.04 million $ 6,659
Mar 15, 2025 $ 0.00384
+14.56%
$ 3.29 million $ 20,095
Mar 14, 2025 $ 0.00335
+1.38%
$ 2.87 million $ 3,970
Mar 13, 2025 $ 0.00331
-1.60%
$ 2.83 million $ 46,284
Mar 12, 2025 $ 0.00336
+0.18%
$ 2.88 million $ 2,716
Mar 11, 2025 $ 0.00336
+2.05%
$ 2.87 million $ 4,764
Mar 10, 2025 $ 0.00329
-6.13%
$ 2.82 million $ 9,841
Mar 9, 2025 $ 0.0035
-6.44%
$ 3 million $ 20,106
Mar 8, 2025 $ 0.00374
-1.48%
$ 3.21 million $ 2,200
Mar 7, 2025 $ 0.0038
-3.28%
$ 3.25 million $ 10,073
Mar 6, 2025 $ 0.00393
+6.86%
$ 3.36 million $ 15,000
Mar 5, 2025 $ 0.00368
-1.64%
$ 3.15 million $ 10,267
Mar 4, 2025 $ 0.00374
-2.21%
$ 3.2 million $ 4,248
Mar 3, 2025 $ 0.00382
+0.00%
$ 3.27 million $ 11,492
Mar 2, 2025 $ 0.00382
+2.68%
$ 3.27 million $ 4,522
Mar 1, 2025 $ 0.00372
-0.38%
$ 3.18 million $ 9,124
Feb 28, 2025 $ 0.00381
-0.42%
$ 3.26 million $ 4,199
Feb 27, 2025 $ 0.00383
-2.77%
$ 3.28 million $ 3,214
Feb 26, 2025 $ 0.00393
+5.64%
$ 3.37 million $ 14,236
Feb 25, 2025 $ 0.00372
-4.28%
$ 3.19 million $ 30,769
Feb 24, 2025 $ 0.00389
-1.28%
$ 3.33 million $ 18,086
Feb 23, 2025 $ 0.0041
-2.37%
$ 3.51 million $ 4,521
Feb 22, 2025 $ 0.0042
-0.74%
$ 3.59 million $ 4,891
Feb 21, 2025 $ 0.00423
-1.91%
$ 3.62 million $ 15,494
Feb 20, 2025 $ 0.00431
+2.23%
$ 3.69 million $ 7,666
Feb 19, 2025 $ 0.00422
+0.54%
$ 3.61 million $ 2,708
Feb 18, 2025 $ 0.0042
-0.11%
$ 3.59 million $ 7,966
Feb 17, 2025 $ 0.0042
-2.76%
$ 3.6 million $ 5,980
Feb 16, 2025 $ 0.00432
-2.57%
$ 3.7 million $ 1,846
Feb 15, 2025 $ 0.00443
-0.94%
$ 3.79 million $ 2,291
Feb 14, 2025 $ 0.00447
+1.65%
$ 3.83 million $ 8,278
Feb 13, 2025 $ 0.0044
+2.57%
$ 3.77 million $ 6,884
Feb 12, 2025 $ 0.00429
-0.81%
$ 3.67 million $ 10,369
Feb 11, 2025 $ 0.00432
-2.83%
$ 3.7 million $ 26,818
Feb 10, 2025 $ 0.00445
+2.57%
$ 3.81 million $ 33,579
Feb 9, 2025 $ 0.00434
+0.70%
$ 3.71 million $ 104,989
Feb 8, 2025 $ 0.00431
-3.40%
$ 3.69 million $ 5,213
Feb 7, 2025 $ 0.00446
-9.45%
$ 3.82 million $ 28,154
Feb 6, 2025 $ 0.00493
-7.21%
$ 4.22 million $ 23,561
Feb 5, 2025 $ 0.00531
+0.98%
$ 4.54 million $ 17,258
Feb 4, 2025 $ 0.00526
-1.17%
$ 4.5 million $ 64,114