Covalent Historical Data

CQT Page 12
Download
Date Close Price change Market cap Trading volume
Feb 3, 2025 $ 0.00539
-1.78%
$ 4.62 million $ 92,883
Feb 2, 2025 $ 0.0055
-17.80%
$ 4.71 million $ 320,377
Feb 1, 2025 $ 0.00664
+10.61%
$ 5.69 million $ 539,105
Jan 31, 2025 $ 0.00601
-21.75%
$ 5.14 million $ 225,492
Jan 30, 2025 $ 0.00769
+7.55%
$ 6.58 million $ 843,050
Jan 29, 2025 $ 0.00731
+98.24%
$ 6.26 million $ 1.91 million
Jan 28, 2025 $ 0.00369
-4.44%
$ 3.16 million $ 16,727
Jan 27, 2025 $ 0.00386
+1.23%
$ 3.3 million $ 10,609
Jan 26, 2025 $ 0.0038
+5.38%
$ 3.25 million $ 16,161
Jan 25, 2025 $ 0.0036
-14.10%
$ 3.08 million $ 26,345
Jan 24, 2025 $ 0.004
-12.50%
$ 3.43 million $ 233,821
Jan 23, 2025 $ 0.00538
+58.17%
$ 4.61 million $ 65,154
Jan 22, 2025 $ 0.0034
-7.80%
$ 2.91 million $ 3,408
Jan 21, 2025 $ 0.00359
-6.05%
$ 3.07 million $ 18,152
Jan 20, 2025 $ 0.00368
-14.40%
$ 3.15 million $ 30,474
Jan 19, 2025 $ 0.00428
-7.27%
$ 3.66 million $ 22,631
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