Covalent Historical Data

CQT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.139
+0.82%
$ 112.25 million $ 1.31 million
Jul 3, 2024 $ 0.138
-7.93%
$ 111.34 million $ 995,724
Jul 2, 2024 $ 0.15
-5.28%
$ 120.93 million $ 1.05 million
Jul 1, 2024 $ 0.158
-2.14%
$ 127.67 million $ 907,236
Jun 30, 2024 $ 0.162
+0.36%
$ 130.47 million $ 863,756
Jun 29, 2024 $ 0.161
+4.30%
$ 130 million $ 903,575
Jun 28, 2024 $ 0.155
-5.90%
$ 124.64 million $ 960,528
Jun 27, 2024 $ 0.164
+5.71%
$ 132.47 million $ 1.05 million
Jun 26, 2024 $ 0.155
-4.20%
$ 125.31 million $ 1.49 million
Jun 25, 2024 $ 0.162
+12.36%
$ 130.81 million $ 1.25 million
Jun 24, 2024 $ 0.144
+1.57%
$ 116.42 million $ 1.24 million
Jun 23, 2024 $ 0.142
-8.31%
$ 114.62 million $ 1.43 million
Jun 22, 2024 $ 0.155
-3.47%
$ 114.85 million $ 1.34 million
Jun 21, 2024 $ 0.161
+5.60%
$ 118.99 million $ 1.34 million
Jun 20, 2024 $ 0.152
-5.59%
$ 112.67 million $ 1.55 million
Jun 19, 2024 $ 0.161
+3.27%
$ 119.31 million $ 1.76 million
Jun 18, 2024 $ 0.156
-14.19%
$ 115.56 million $ 2.39 million
Jun 17, 2024 $ 0.182
-5.50%
$ 134.64 million $ 3.07 million
Jun 16, 2024 $ 0.192
+6.39%
$ 142.47 million $ 2.13 million
Jun 15, 2024 $ 0.181
+4.52%
$ 124.06 million $ 1.66 million
Jun 14, 2024 $ 0.173
-7.36%
$ 118.7 million $ 2.37 million
Jun 13, 2024 $ 0.187
-14.96%
$ 128.07 million $ 2.49 million
Jun 12, 2024 $ 0.219
-0.71%
$ 150.61 million $ 2.42 million
Jun 11, 2024 $ 0.221
+7.33%
$ 151.71 million $ 5.58 million
Jun 10, 2024 $ 0.206
-5.72%
$ 141.34 million $ 1.75 million
Jun 9, 2024 $ 0.218
-7.44%
$ 149.92 million $ 1.38 million
Jun 8, 2024 $ 0.236
-3.80%
$ 161.95 million $ 1.56 million
Jun 7, 2024 $ 0.245
-2.54%
$ 168.39 million $ 2.37 million
Jun 6, 2024 $ 0.252
+3.98%
$ 172.78 million $ 1.9 million
Jun 5, 2024 $ 0.242
+5.72%
$ 166.17 million $ 1.42 million
Jun 4, 2024 $ 0.229
-1.71%
$ 157.19 million $ 1.29 million
Jun 3, 2024 $ 0.233
-0.22%
$ 159.93 million $ 2.27 million
Jun 2, 2024 $ 0.233
+8.59%
$ 160.28 million $ 3 million
Jun 1, 2024 $ 0.215
-2.63%
$ 147.6 million $ 1.42 million
May 31, 2024 $ 0.221
-3.41%
$ 151.59 million $ 898,590
May 30, 2024 $ 0.229
-3.55%
$ 156.96 million $ 1.32 million
May 29, 2024 $ 0.237
-2.64%
$ 162.75 million $ 1.22 million
May 28, 2024 $ 0.243
+0.42%
$ 167.16 million $ 1.51 million
May 27, 2024 $ 0.242
-5.72%
$ 166.46 million $ 1.74 million
May 26, 2024 $ 0.257
-6.79%
$ 176.56 million $ 1.08 million
May 25, 2024 $ 0.276
+0.37%
$ 189.46 million $ 1.45 million
May 24, 2024 $ 0.275
+12.03%
$ 188.76 million $ 2.32 million
May 23, 2024 $ 0.245
-1.16%
$ 168.41 million $ 1.76 million
May 22, 2024 $ 0.248
+7.08%
$ 170.37 million $ 1.58 million
May 21, 2024 $ 0.232
-1.49%
$ 159.1 million $ 1.7 million
May 20, 2024 $ 0.235
+24.75%
$ 161.45 million $ 2.93 million
May 19, 2024 $ 0.188
-3.27%
$ 129.43 million $ 1.43 million
May 18, 2024 $ 0.195
-12.18%
$ 133.79 million $ 1.53 million
May 17, 2024 $ 0.222
+11.50%
$ 152.37 million $ 2.31 million
May 16, 2024 $ 0.199
+16.79%
$ 136.63 million $ 2.67 million