Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Covalent Historical Data

CQT Page 17
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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