Covalent Historical Data

CQT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 5, 2024 $ 0.21
+1.61%
$ 131.08 million $ 1.27 million
Feb 4, 2024 $ 0.206
-4.42%
$ 129.04 million $ 1.55 million
Feb 3, 2024 $ 0.216
-3.00%
$ 134.99 million $ 1.07 million
Feb 2, 2024 $ 0.223
-0.39%
$ 139.17 million $ 851,449
Feb 1, 2024 $ 0.224
-2.80%
$ 139.74 million $ 991,154
Jan 31, 2024 $ 0.23
-5.00%
$ 143.77 million $ 1.17 million
Jan 30, 2024 $ 0.242
-2.44%
$ 151.34 million $ 1.31 million
Jan 29, 2024 $ 0.248
+1.22%
$ 155.12 million $ 1.42 million
Jan 28, 2024 $ 0.245
-1.49%
$ 153.25 million $ 1.42 million
Jan 27, 2024 $ 0.249
+1.64%
$ 155.58 million $ 1.11 million
Jan 26, 2024 $ 0.245
-2.86%
$ 153.04 million $ 1.12 million
Jan 25, 2024 $ 0.252
+8.50%
$ 157.55 million $ 1.31 million
Jan 24, 2024 $ 0.232
+10.28%
$ 145.18 million $ 2.36 million
Jan 23, 2024 $ 0.211
-6.58%
$ 131.59 million $ 1.41 million
Jan 22, 2024 $ 0.225
-3.55%
$ 140.85 million $ 1.75 million
Jan 21, 2024 $ 0.234
+0.21%
$ 146.04 million $ 1.52 million
Jan 20, 2024 $ 0.233
-3.96%
$ 145.74 million $ 1.7 million
Jan 19, 2024 $ 0.243
+2.50%
$ 151.75 million $ 1.86 million
Jan 18, 2024 $ 0.237
-8.25%
$ 148.06 million $ 1.86 million
Jan 17, 2024 $ 0.258
-4.47%
$ 161.38 million $ 2.06 million
Jan 16, 2024 $ 0.27
+8.33%
$ 168.92 million $ 2.12 million
Jan 15, 2024 $ 0.249
-0.21%
$ 155.89 million $ 1.24 million
Jan 14, 2024 $ 0.25
-0.93%
$ 156.22 million $ 1.37 million
Jan 13, 2024 $ 0.252
+0.89%
$ 157.68 million $ 1.36 million
Jan 12, 2024 $ 0.25
-6.92%
$ 156.27 million $ 1.81 million
Jan 11, 2024 $ 0.269
-5.45%
$ 167.88 million $ 1.65 million
Jan 10, 2024 $ 0.284
-38.33%
$ 177.56 million $ 1.93 million
Jan 9, 2024 $ 0.459
+66.63%
$ 287.15 million $ 1.08 million
Jan 8, 2024 $ 0.276
-1.27%
$ 172.33 million $ 2.59 million
Jan 7, 2024 $ 0.279
-8.00%
$ 174.64 million $ 2.34 million
Jan 6, 2024 $ 0.304
-29.88%
$ 189.82 million $ 3 million
Jan 5, 2024 $ 0.431
+72.00%
$ 269.43 million $ 1.1 million
Jan 4, 2024 $ 0.251
+7.14%
$ 156.65 million $ 1.8 million
Jan 3, 2024 $ 0.234
-3.01%
$ 146.21 million $ 2.11 million
Jan 2, 2024 $ 0.241
-1.56%
$ 150.76 million $ 1.4 million
Jan 1, 2024 $ 0.245
-0.86%
$ 153.15 million $ 1.44 million
Dec 31, 2023 $ 0.247
-37.77%
$ 154.51 million $ 1.32 million
Dec 30, 2023 $ 0.397
+7.55%
$ 248.3 million $ 995,472
Dec 29, 2023 $ 0.369
-2.12%
$ 230.88 million $ 875,123
Dec 28, 2023 $ 0.377
-1.23%
$ 235.89 million $ 827,133
Dec 27, 2023 $ 0.381
+5.60%
$ 238.08 million $ 930,231
Dec 26, 2023 $ 0.361
+1.01%
$ 225.46 million $ 900,453
Dec 25, 2023 $ 0.357
-1.38%
$ 223.21 million $ 831,558
Dec 24, 2023 $ 0.362
+62.77%
$ 226.33 million $ 843,869
Dec 23, 2023 $ 0.222
-1.54%
$ 139.05 million $ 1.11 million
Dec 22, 2023 $ 0.226
+0.41%
$ 141.24 million $ 1.51 million
Dec 21, 2023 $ 0.225
-4.87%
$ 140.67 million $ 1.67 million
Dec 20, 2023 $ 0.237
+2.66%
$ 147.86 million $ 1.38 million
Dec 19, 2023 $ 0.23
+7.78%
$ 144.05 million $ 1.35 million
Dec 18, 2023 $ 0.214
-5.07%
$ 133.62 million $ 1.8 million