Covalent Historical Data

CQT Page 13
Download
Date Close Price change Market cap Trading volume
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
Nov 29, 2024 $ 0.00698
-6.94%
$ 5.99 million $ 96,654
Nov 28, 2024 $ 0.00749
-6.20%
$ 6.42 million $ 15,779
Nov 27, 2024 $ 0.00779
+3.84%
$ 6.67 million $ 42,362
Nov 26, 2024 $ 0.00751
-1.24%
$ 6.59 million $ 71,454
Nov 25, 2024 $ 0.00758
-3.92%
$ 6.49 million $ 151,716
Nov 24, 2024 $ 0.0079
+25.48%
$ 6.75 million $ 381,795
Nov 23, 2024 $ 0.0064
+10.48%
$ 5.48 million $ 284,450
Nov 22, 2024 $ 0.00569
-9.54%
$ 4.88 million $ 141,827
Nov 21, 2024 $ 0.0063
-25.06%
$ 5.39 million $ 520,632
Nov 20, 2024 $ 0.0093
+173.97%
$ 8.39 million $ 1.11 million
Nov 19, 2024 $ 0.00339
+2.83%
$ 2.91 million $ 12,558
Nov 18, 2024 $ 0.0033
-5.64%
$ 2.83 million $ 18,536
Nov 17, 2024 $ 0.0035
+2.96%
$ 2.99 million $ 13,087
Nov 16, 2024 $ 0.00339
-5.28%
$ 2.9 million $ 7,550
Nov 15, 2024 $ 0.00358
+8.53%
$ 3.07 million $ 24,031
Nov 14, 2024 $ 0.00329
-0.12%
$ 2.82 million $ 8,818
Nov 13, 2024 $ 0.0033
-2.92%
$ 2.82 million $ 12,393
Nov 12, 2024 $ 0.0034
-4.46%
$ 2.91 million $ 9,570
Nov 11, 2024 $ 0.00356
+4.87%
$ 3.05 million $ 16,107
Nov 10, 2024 $ 0.0035
-0.04%
$ 2.99 million $ 10,763
Nov 9, 2024 $ 0.0035
-2.80%
$ 2.99 million $ 6,843
Nov 8, 2024 $ 0.0036
+2.87%
$ 3.08 million $ 4,116
Nov 7, 2024 $ 0.0035
+6.05%
$ 2.99 million $ 13,886
Nov 6, 2024 $ 0.0033
-2.84%
$ 2.83 million $ 12,651
Nov 5, 2024 $ 0.0034
-2.90%
$ 2.91 million $ 3,174
Nov 4, 2024 $ 0.0035
-2.78%
$ 3 million $ 4,607
Nov 3, 2024 $ 0.0036
+5.88%
$ 3.08 million $ 21,940
Nov 2, 2024 $ 0.0034
-8.00%
$ 2.91 million $ 2,470
Nov 1, 2024 $ 0.0037
-1.73%
$ 3.17 million $ 16
Oct 31, 2024 $ 0.00376
-1.45%
$ 3.22 million $ 28
Oct 30, 2024 $ 0.00382
+8.44%
$ 3.27 million $ 16
Oct 29, 2024 $ 0.00352
-26.56%
$ 3.01 million $ 3,083
Oct 28, 2024 $ 0.00479
+3.68%
$ 4.1 million $ 228
Oct 27, 2024 $ 0.00462
-9.84%
$ 3.96 million $ 4,746