Covalent Historical Data

CQT Page 13
Download
Date Close Price change Market cap Trading volume
Jun 10, 12 PM $ 0.000614
+3.43%
$ 525,497 $ 6,412
Jun 10, 11 AM $ 0.000594
+0.04%
$ 508,186 $ 6,194
Jun 10, 10 AM $ 0.000593
+3.61%
$ 508,031 $ 6,621
Jun 10, 9 AM $ 0.000599
+3.41%
$ 512,735 $ 7,349
Jun 10, 7 AM $ 0.000592
+0.00%
$ 507,174 $ 7,529
Jun 10, 6 AM $ 0.000592
+0.00%
$ 507,186 $ 7,903
Jun 10, 5 AM $ 0.000592
+0.00%
$ 507,055 $ 7,901
Jun 10, 4 AM $ 0.000592
+1.14%
$ 507,090 $ 7,902
Jun 10, 3 AM $ 0.000586
+0.00%
$ 501,361 $ 7,782
Jun 9, 3 PM $ 0.000731
-2.72%
$ 626,025 $ 11,652
Jun 9, 2 PM $ 0.000752
+0.00%
$ 643,726 $ 2,431
Jun 9, 8 AM $ 0.000607
-2.07%
$ 519,842 $ 4,461
Jun 9, 4 AM $ 0.000593
+0.00%
$ 507,692 $ 4,116
Jun 8, 11 PM $ 0.00061
+0.00%
$ 522,569 $ 4,492
Jun 8, 9 PM $ 0.00062
+0.00%
$ 530,829 $ 1,005
Jun 8, 12 PM $ 0.0007
+0.00%
$ 599,323 $ 1,087
Jun 8, 11 AM $ 0.00067
+0.00%
$ 573,638 $ 2,844
Jun 8, 10 AM $ 0.000644
+0.00%
$ 551,742 $ 5,589
Jun 8, 9 AM $ 0.000642
+0.00%
$ 549,704 $ 5,390
Jun 8, 1 AM $ 0.00073
+0.00%
$ 625,008 $ 3,929
Jun 8, 12 AM $ 0.00071
+0.00%
$ 607,885 $ 4,096
Jun 7, 11 PM $ 0.00073
+1.39%
$ 625,008 $ 11,995
Jun 7, 5 PM $ 0.00073
+0.00%
$ 625,008 $ 16,304
Jun 7, 3 PM $ 0.000712
+0.00%
$ 609,350 $ 16,036
Jun 7, 2 PM $ 0.000712
+0.00%
$ 609,349 $ 16,127
Jun 7, 1 PM $ 0.000714
-1.93%
$ 611,692 $ 16,680
Jun 7, 12 PM $ 0.000722
+0.00%
$ 618,389 $ 16,961
Jun 7, 11 AM $ 0.000722
+1.50%
$ 618,410 $ 16,817
Jun 7, 10 AM $ 0.00073
+5.46%
$ 625,008 $ 8,722
Jun 7, 9 AM $ 0.000669
-3.03%
$ 573,015 $ 12,938
Jun 7, 8 AM $ 0.000668
+11.54%
$ 572,228 $ 17,784
Jun 6, 11 PM $ 0.000645
+0.83%
$ 552,496 $ 12,918
Jun 6, 7 PM $ 0.00067
+0.00%
$ 573,638 $ 8,552
Jun 6, 6 PM $ 0.000691
-1.23%
$ 591,960 $ 8,212
Jun 6, 5 PM $ 0.0007
+1.45%
$ 599,323 $ 6,419
Jun 6, 4 PM $ 0.0007
+0.00%
$ 599,323 $ 12,212
Jun 6, 1 PM $ 0.000663
+0.40%
$ 567,329 $ 18,050
Jun 6, 11 AM $ 0.000659
-1.62%
$ 564,360 $ 18,156
Jun 6, 10 AM $ 0.00063
+0.00%
$ 539,391 $ 16,878
Jun 6, 9 AM $ 0.000624
+0.36%
$ 534,600 $ 16,660
Jun 6, 8 AM $ 0.00063
+0.00%
$ 539,391 $ 11,137
Jun 6, 5 AM $ 0.00068
+3.03%
$ 582,200 $ 11,488
Jun 6, 4 AM $ 0.000657
+0.00%
$ 562,362 $ 10,747
Jun 6, 12 AM $ 0.000627
+0.00%
$ 537,235 $ 10,945
Jun 5, 11 PM $ 0.000627
-2.67%
$ 537,235 $ 11,058
Jun 5, 8 PM $ 0.00062
+1.64%
$ 530,829 $ 11,125
Jun 5, 6 PM $ 0.000607
-0.01%
$ 519,892 $ 11,084
Jun 5, 5 PM $ 0.0006
+0.00%
$ 513,705 $ 11,110
Jun 5, 4 PM $ 0.000608
-16.38%
$ 520,373 $ 10,959
Jun 5, 3 PM $ 0.000729
+19.99%
$ 624,281 $ 9,855