Covalent Historical Data

CQT Page 16
Download
Date Close Price change Market cap Trading volume
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
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