Covalent Historical Data

CQT Page 14
Download
Date Close Price change Market cap Trading volume
Jun 5, 2 PM $ 0.000608
-4.96%
$ 520,269 $ 9,897
Jun 5, 11 AM $ 0.00064
-0.03%
$ 548,036 $ 16,112
Jun 5, 10 AM $ 0.000617
-1.54%
$ 528,184 $ 5,527
Jun 5, 8 AM $ 0.000627
+0.01%
$ 536,450 $ 21,742
Jun 5, 7 AM $ 0.000626
+0.03%
$ 536,376 $ 21,738
Jun 5, 6 AM $ 0.00059
+0.00%
$ 504,983 $ 21,731
Jun 5, 4 AM $ 0.000618
+0.00%
$ 528,768 $ 20,817
Jun 5, 3 AM $ 0.000611
+0.00%
$ 522,833 $ 21,166
Jun 5, 2 AM $ 0.000611
-7.47%
$ 522,848 $ 20,886
Jun 5, 1 AM $ 0.00067
+0.00%
$ 573,638 $ 17,402
Jun 4, 11 PM $ 0.00065
+0.00%
$ 556,514 $ 16,626
Jun 4, 10 PM $ 0.00065
+6.56%
$ 556,514 $ 16,739
Jun 4, 8 PM $ 0.000662
+0.00%
$ 566,918 $ 25,967
Jun 4, 7 PM $ 0.000662
+0.00%
$ 566,918 $ 28,448
Jun 4, 6 PM $ 0.00063
+5.00%
$ 539,391 $ 18,908
Jun 4, 4 PM $ 0.00062
+0.00%
$ -- $ 19,865
Jun 4, 3 PM $ 0.00062
+8.77%
$ 530,829 $ 20,105
Jun 4, 2 PM $ 0.0006
-9.09%
$ 513,705 $ 16,619
Jun 4, 12 PM $ 0.00066
-7.38%
$ 565,076 $ 18,791
Jun 4, 11 AM $ 0.000682
+8.62%
$ 583,605 $ 22,501
Jun 4, 10 AM $ 0.000628
-1.90%
$ 537,346 $ 13,938
Jun 4, 9 AM $ 0.000601
-0.02%
$ 514,659 $ 12,383
Jun 4, 7 AM $ 0.00059
+0.00%
$ 505,144 $ 13,598
Jun 4, 6 AM $ 0.000581
+0.00%
$ 497,723 $ 19,231
Jun 4, 1 AM $ 0.000581
+0.00%
$ 497,688 $ 18,548
Jun 4, 12 AM $ 0.000557
+0.00%
$ 477,033 $ 18,549
Jun 3, 11 PM $ 0.00052
-5.45%
$ 445,211 $ 11,705
Jun 3, 10 PM $ 0.00058
+1.75%
$ 496,582 $ 12,232
Jun 3, 2 PM $ 0.0008
+6.67%
$ 684,941 $ 14,657
Jun 3, 1 PM $ 0.00073
-3.95%
$ 625,008 $ 14,862
Jun 3, 7 AM $ 0.000525
+0.00%
$ 449,842 $ 7,450
Jun 3, 6 AM $ 0.000525
+0.00%
$ 449,819 $ 7,449
Jun 2, 11 PM $ 0.000512
+3.00%
$ 438,154 $ 8,101
Jun 2, 10 PM $ 0.000497
-2.57%
$ 425,415 $ 7,914
Jun 2, 9 PM $ 0.000528
+3.56%
$ 452,183 $ 8,019
Jun 2, 7 PM $ 0.000528
+1.59%
$ 452,285 $ 8,972
Jun 2, 5 PM $ 0.00053
-7.02%
$ 453,773 $ 9,119
Jun 2, 4 PM $ 0.000563
+0.00%
$ 481,950 $ 9,191
Jun 2, 3 PM $ 0.00056
+0.00%
$ 479,458 $ 6,607
Jun 2, 12 PM $ 0.000633
+0.01%
$ 541,871 $ 10,329
Jun 2, 11 AM $ 0.00061
-4.30%
$ 522,267 $ 13,600
Jun 2, 10 AM $ 0.000637
+1.18%
$ 545,741 $ 15,320
Jun 2, 9 AM $ 0.00063
-6.73%
$ 539,391 $ 10,763
Jun 2, 8 AM $ 0.000675
+0.00%
$ 578,288 $ 5,481
Jun 2, 7 AM $ 0.000619
+0.00%
$ 530,128 $ 19,611
Jun 2, 5 AM $ 0.000617
+7.49%
$ 528,055 $ 14,298
Jun 2, 3 AM $ 0.000553
+0.46%
$ 473,072 $ 18,276
Jun 2, 1 AM $ 0.000526
+0.00%
$ 450,303 $ 16,553
Jun 1, 7 PM $ 0.000699
-4.20%
$ 598,774 $ 24,673
Jun 1, 6 PM $ 0.000699
-4.58%
$ 598,788 $ 30,389