Covalent Historical Data

CQT Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 9, 2024 $ 0.211
+0.11%
$ 131.62 million $ 1.36 million
Feb 8, 2024 $ 0.21
-2.34%
$ 131.4 million $ 1.06 million
Feb 7, 2024 $ 0.215
+1.77%
$ 134.53 million $ 979,819
Feb 6, 2024 $ 0.211
+0.85%
$ 132.19 million $ 1.08 million
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