Covalent Historical Data

CQT Page 19
Download
Date Close Price change Market cap Trading volume
Oct 29, 2023 $ 0.145
-0.84%
$ 90.14 million $ 892,001
Oct 28, 2023 $ 0.146
-5.20%
$ 90.87 million $ 1.13 million
Oct 27, 2023 $ 0.154
+13.47%
$ 95.85 million $ 1.09 million
Oct 26, 2023 $ 0.136
+1.08%
$ 84.46 million $ 717,353
Oct 25, 2023 $ 0.135
-0.82%
$ 83.56 million $ 768,721
Oct 24, 2023 $ 0.136
+5.29%
$ 84.26 million $ 1.03 million
Oct 23, 2023 $ 0.129
+3.14%
$ 80.01 million $ 1.41 million
Oct 22, 2023 $ 0.125
+0.34%
$ 77.58 million $ 1.22 million
Oct 21, 2023 $ 0.125
-9.44%
$ 77.31 million $ 1.42 million
Oct 20, 2023 $ 0.138
+10.79%
$ 85.37 million $ 1.45 million
Oct 19, 2023 $ 0.124
+12.97%
$ 77.06 million $ 1.54 million
Oct 18, 2023 $ 0.11
+0.07%
$ 68.21 million $ 912,656
Oct 17, 2023 $ 0.11
-2.60%
$ 68.17 million $ 890,231
Oct 16, 2023 $ 0.113
-4.85%
$ 69.99 million $ 1.21 million
Oct 15, 2023 $ 0.118
+3.44%
$ 73.54 million $ 1.05 million
Oct 14, 2023 $ 0.115
+0.16%
$ 69.83 million $ 952,939
Oct 13, 2023 $ 0.114
+3.36%
$ 69.72 million $ 1.05 million
Oct 12, 2023 $ 0.111
+2.62%
$ 67.45 million $ 898,285
Oct 11, 2023 $ 0.108
-8.52%
$ 65.74 million $ 1.03 million
Oct 10, 2023 $ 0.118
-1.54%
$ 71.86 million $ 841,429
Oct 9, 2023 $ 0.12
-11.79%
$ 72.99 million $ 1.09 million
Oct 8, 2023 $ 0.136
+2.80%
$ 82.74 million $ 1.2 million
Oct 7, 2023 $ 0.132
+1.44%
$ 80.5 million $ 1.94 million
Oct 6, 2023 $ 0.13
+11.75%
$ 79.35 million $ 1.99 million
Oct 5, 2023 $ 0.116
-6.40%
$ 71 million $ 1.25 million
Oct 4, 2023 $ 0.124
+21.76%
$ 75.87 million $ 1.85 million
Oct 3, 2023 $ 0.102
-6.20%
$ 62.32 million $ 1.18 million
Oct 2, 2023 $ 0.109
-12.76%
$ 66.43 million $ 2.84 million
Oct 1, 2023 $ 0.125
+27.10%
$ 76.14 million $ 8.38 million
Sep 30, 2023 $ 0.0983
+5.72%
$ 59.9 million $ 735,743
Sep 29, 2023 $ 0.0929
+7.66%
$ 56.5 million $ 859,657
Sep 28, 2023 $ 0.0863
+3.83%
$ 52.49 million $ 653,213
Sep 27, 2023 $ 0.0831
+2.15%
$ 50.55 million $ 553,592
Sep 26, 2023 $ 0.0814
-3.23%
$ 49.48 million $ 579,353
Sep 25, 2023 $ 0.0841
-7.12%
$ 51.14 million $ 781,802
Sep 24, 2023 $ 0.0906
+8.35%
$ 55.05 million $ 1.04 million
Sep 23, 2023 $ 0.0836
+12.45%
$ 50.81 million $ 912,261
Sep 22, 2023 $ 0.0743
+5.54%
$ 45.18 million $ 765,523
Sep 21, 2023 $ 0.0704
+2.17%
$ 42.81 million $ 837,587
Sep 20, 2023 $ 0.0689
+2.13%
$ 41.9 million $ 737,291
Sep 19, 2023 $ 0.0674
+0.11%
$ 41 million $ 685,058
Sep 18, 2023 $ 0.0674
+1.29%
$ 40.96 million $ 697,923
Sep 17, 2023 $ 0.0665
-3.75%
$ 40.44 million $ 815,544
Sep 16, 2023 $ 0.0691
+0.55%
$ 42.01 million $ 684,842
Sep 15, 2023 $ 0.0687
-1.68%
$ 41.76 million $ 668,998
Sep 14, 2023 $ 0.0699
+10.18%
$ 42.48 million $ 575,970
Sep 13, 2023 $ 0.0634
-4.55%
$ 38.55 million $ 632,759
Sep 12, 2023 $ 0.0664
-1.82%
$ 40.39 million $ 817,577
Sep 11, 2023 $ 0.0677
-5.80%
$ 41.14 million $ 853,560
Sep 10, 2023 $ 0.0718
-2.66%
$ 43.67 million $ 638,026