Covalent Historical Data

CQT Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 2024 $ 0.338
-8.92%
$ 225.59 million $ 2.9 million
Mar 25, 2024 $ 0.372
+18.31%
$ 247.7 million $ 4.7 million
Mar 24, 2024 $ 0.314
+2.21%
$ 209.36 million $ 1.61 million
Mar 23, 2024 $ 0.307
-3.14%
$ 194.82 million $ 2.02 million
Mar 22, 2024 $ 0.317
-9.92%
$ 201.15 million $ 2.2 million
Mar 21, 2024 $ 0.352
-1.89%
$ 223.3 million $ 2.81 million
Mar 20, 2024 $ 0.359
+7.95%
$ 227.59 million $ 1.94 million
Mar 19, 2024 $ 0.332
-5.10%
$ 210.81 million $ 2.54 million
Mar 18, 2024 $ 0.35
-3.55%
$ 221.99 million $ 2.24 million
Mar 17, 2024 $ 0.363
+5.64%
$ 230.15 million $ 2.24 million
Mar 16, 2024 $ 0.344
-5.15%
$ 217.86 million $ 3.32 million
Mar 15, 2024 $ 0.362
-7.57%
$ 229.76 million $ 2.94 million
Mar 14, 2024 $ 0.392
-36.74%
$ 248.57 million $ 6.17 million
Mar 13, 2024 $ 0.622
-8.49%
$ 394.13 million $ 1.19 million
Mar 12, 2024 $ 0.679
+57.58%
$ 430.71 million $ 1.7 million
Mar 11, 2024 $ 0.431
+11.81%
$ 273.15 million $ 3.47 million
Mar 10, 2024 $ 0.385
+0.90%
$ 244.29 million $ 2.93 million
Mar 9, 2024 $ 0.382
-0.41%
$ 242.01 million $ 3.1 million
Mar 8, 2024 $ 0.383
-7.31%
$ 242.97 million $ 2.92 million
Mar 7, 2024 $ 0.413
+2.28%
$ 262.12 million $ 2.94 million
Mar 6, 2024 $ 0.404
+9.44%
$ 256.37 million $ 3.31 million
Mar 5, 2024 $ 0.369
-14.16%
$ 234.27 million $ 5.12 million
Mar 4, 2024 $ 0.43
+17.83%
$ 272.74 million $ 4.22 million
Mar 3, 2024 $ 0.365
-5.50%
$ 231.46 million $ 3.85 million
Mar 2, 2024 $ 0.386
-4.51%
$ 244.91 million $ 3.48 million
Mar 1, 2024 $ 0.405
+16.84%
$ 256.49 million $ 6.03 million
Feb 29, 2024 $ 0.346
-9.54%
$ 219.52 million $ 3.94 million
Feb 28, 2024 $ 0.383
+11.12%
$ 242.67 million $ 5.68 million
Feb 27, 2024 $ 0.344
+17.50%
$ 218.39 million $ 6.8 million
Feb 26, 2024 $ 0.293
+6.45%
$ 185.72 million $ 4.75 million
Feb 25, 2024 $ 0.275
-1.20%
$ 174.49 million $ 3.44 million
Feb 24, 2024 $ 0.279
+5.04%
$ 176.61 million $ 2.35 million
Feb 23, 2024 $ 0.265
-3.81%
$ 168.07 million $ 2.66 million
Feb 22, 2024 $ 0.276
-2.48%
$ 174.72 million $ 5.06 million
Feb 21, 2024 $ 0.283
-6.59%
$ 179.17 million $ 3.36 million
Feb 20, 2024 $ 0.303
-0.52%
$ 191.81 million $ 9.88 million
Feb 19, 2024 $ 0.304
+49.13%
$ 192.72 million $ 13.77 million
Feb 18, 2024 $ 0.204
+1.92%
$ 129.24 million $ 1.87 million
Feb 17, 2024 $ 0.2
-0.54%
$ 125 million $ 1.6 million
Feb 16, 2024 $ 0.201
-4.84%
$ 125.7 million $ 1.84 million
Feb 15, 2024 $ 0.211
+1.61%
$ 132.09 million $ 2.18 million
Feb 14, 2024 $ 0.208
+3.31%
$ 129.99 million $ 1.97 million
Feb 13, 2024 $ 0.201
-1.81%
$ 125.81 million $ 1.27 million
Feb 12, 2024 $ 0.205
+0.79%
$ 128.14 million $ 1.63 million
Feb 11, 2024 $ 0.203
-0.95%
$ 127.14 million $ 1.33 million
Feb 10, 2024 $ 0.205
-2.47%
$ 128.36 million $ 1.09 million