Covalent Historical Data

CQT Page 15
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 0.17
+7.11%
$ 116.99 million $ 1.4 million
May 14, 2024 $ 0.159
-5.31%
$ 109.22 million $ 1.22 million
May 13, 2024 $ 0.168
-5.44%
$ 115.34 million $ 1.56 million
May 12, 2024 $ 0.178
-6.02%
$ 121.98 million $ 1.29 million
May 11, 2024 $ 0.189
-1.95%
$ 129.79 million $ 959,069
May 10, 2024 $ 0.193
-2.45%
$ 132.37 million $ 1 million
May 9, 2024 $ 0.198
+2.35%
$ 135.7 million $ 1.02 million
May 8, 2024 $ 0.193
+1.77%
$ 132.58 million $ 1.12 million
May 7, 2024 $ 0.19
-1.83%
$ 130.27 million $ 1.3 million
May 6, 2024 $ 0.193
-3.82%
$ 132.72 million $ 1.63 million
May 5, 2024 $ 0.201
+0.98%
$ 137.99 million $ 1.27 million
May 4, 2024 $ 0.199
-0.17%
$ 136.66 million $ 1.26 million
May 3, 2024 $ 0.199
+3.14%
$ 136.89 million $ 2.84 million
May 2, 2024 $ 0.193
+0.07%
$ 132.73 million $ 1.03 million
May 1, 2024 $ 0.193
+0.26%
$ 132.64 million $ 1.77 million
Apr 30, 2024 $ 0.192
+6.00%
$ 132.04 million $ 4.4 million
Apr 29, 2024 $ 0.181
+7.53%
$ 124.57 million $ 1.68 million
Apr 28, 2024 $ 0.169
-6.58%
$ 115.85 million $ 1.95 million
Apr 27, 2024 $ 0.181
-3.93%
$ 124.01 million $ 1.36 million
Apr 26, 2024 $ 0.188
-6.28%
$ 129.09 million $ 1.93 million
Apr 25, 2024 $ 0.201
+4.13%
$ 137.73 million $ 1.3 million
Apr 24, 2024 $ 0.193
-2.94%
$ 132.26 million $ 1.48 million
Apr 23, 2024 $ 0.198
+7.60%
$ 136.27 million $ 2.29 million
Apr 22, 2024 $ 0.184
-0.93%
$ 126.65 million $ 2.28 million
Apr 21, 2024 $ 0.186
-4.48%
$ 127.83 million $ 2.07 million
Apr 20, 2024 $ 0.195
-6.26%
$ 133.83 million $ 2.8 million
Apr 19, 2024 $ 0.208
-5.71%
$ 142.77 million $ 1.76 million
Apr 18, 2024 $ 0.221
-0.39%
$ 151.41 million $ 1.6 million
Apr 17, 2024 $ 0.221
-3.40%
$ 151.97 million $ 1.4 million
Apr 16, 2024 $ 0.229
+8.53%
$ 157.32 million $ 1.48 million
Apr 15, 2024 $ 0.211
-8.55%
$ 144.95 million $ 1.63 million
Apr 14, 2024 $ 0.231
+10.26%
$ 158.52 million $ 1.86 million
Apr 13, 2024 $ 0.209
-8.51%
$ 143.77 million $ 1.56 million
Apr 12, 2024 $ 0.229
-10.60%
$ 157.14 million $ 1.79 million
Apr 11, 2024 $ 0.256
-4.27%
$ 175.74 million $ 1.32 million
Apr 10, 2024 $ 0.267
-0.52%
$ 183.58 million $ 1.59 million
Apr 9, 2024 $ 0.269
-16.25%
$ 184.54 million $ 2.08 million
Apr 8, 2024 $ 0.321
+19.14%
$ 220.35 million $ 3.02 million
Apr 7, 2024 $ 0.269
-0.17%
$ 184.95 million $ 1.61 million
Apr 6, 2024 $ 0.27
-0.09%
$ 185.27 million $ 1.34 million
Apr 5, 2024 $ 0.27
-4.29%
$ 185.44 million $ 1.41 million
Apr 4, 2024 $ 0.282
+4.22%
$ 193.75 million $ 1.85 million
Apr 3, 2024 $ 0.271
-2.43%
$ 185.9 million $ 1.49 million
Apr 2, 2024 $ 0.277
-3.78%
$ 190.53 million $ 1.74 million
Apr 1, 2024 $ 0.288
-8.05%
$ 198.01 million $ 2.47 million
Mar 31, 2024 $ 0.314
+2.04%
$ 215.34 million $ 1.45 million
Mar 30, 2024 $ 0.307
-4.63%
$ 204.89 million $ 1.83 million
Mar 29, 2024 $ 0.322
-2.36%
$ 214.85 million $ 1.45 million
Mar 28, 2024 $ 0.33
+1.35%
$ 220.05 million $ 1.93 million
Mar 27, 2024 $ 0.326
-3.78%
$ 217.14 million $ 2.36 million