Covalent Historical Data

CQT Page 19
Download
Date Close Price change Market cap Trading volume
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
Sep 9, 2023 $ 0.0738
-1.10%
$ 44.87 million $ 587,710
Sep 8, 2023 $ 0.0747
-2.69%
$ 45.39 million $ 688,756
Sep 7, 2023 $ 0.0767
-1.55%
$ 46.65 million $ 548,748
Sep 6, 2023 $ 0.0779
-1.37%
$ 47.38 million $ 445,750
Sep 5, 2023 $ 0.079
-1.89%
$ 48.04 million $ 722,524
Sep 4, 2023 $ 0.0805
-2.56%
$ 48.96 million $ 809,263
Sep 3, 2023 $ 0.0827
-4.49%
$ 50.25 million $ 727,209
Sep 2, 2023 $ 0.0865
-1.44%
$ 52.61 million $ 846,677
Sep 1, 2023 $ 0.0878
+2.18%
$ 53.38 million $ 772,815
Aug 31, 2023 $ 0.0859
-2.59%
$ 52.24 million $ 675,145
Aug 30, 2023 $ 0.0882
-1.77%
$ 53.62 million $ 731,927
Aug 29, 2023 $ 0.0898
-0.02%
$ 54.59 million $ 679,238
Aug 28, 2023 $ 0.0898
+4.84%
$ 54.6 million $ 952,798
Aug 27, 2023 $ 0.0857
+1.26%
$ 52.08 million $ 794,506
Aug 26, 2023 $ 0.0846
+5.26%
$ 51.44 million $ 848,236
Aug 25, 2023 $ 0.0804
-3.87%
$ 48.87 million $ 791,963
Aug 24, 2023 $ 0.0836
+3.37%
$ 50.84 million $ 710,554
Aug 23, 2023 $ 0.0809
+0.05%
$ 49.18 million $ 501,707
Aug 22, 2023 $ 0.0809
-6.02%
$ 49.16 million $ 524,323
Aug 21, 2023 $ 0.086
+0.10%
$ 52.27 million $ 804,846
Aug 20, 2023 $ 0.0859
-3.88%
$ 52.23 million $ 847,499
Aug 19, 2023 $ 0.0894
+2.49%
$ 54.34 million $ 773,829
Aug 18, 2023 $ 0.0872
-2.73%
$ 53.02 million $ 859,192
Aug 17, 2023 $ 0.0897
-3.82%
$ 54.51 million $ 1.06 million
Aug 16, 2023 $ 0.0932
-1.50%
$ 56.67 million $ 1.12 million
Aug 15, 2023 $ 0.0946
-3.63%
$ 57.53 million $ 1.12 million
Aug 14, 2023 $ 0.0982
+2.86%
$ 59.71 million $ 517,465
Aug 13, 2023 $ 0.0955
-0.01%
$ 58.05 million $ 780,252
Aug 12, 2023 $ 0.0955
-2.23%
$ 58.05 million $ 806,225
Aug 11, 2023 $ 0.0977
+2.17%
$ 59.38 million $ 557,580
Aug 10, 2023 $ 0.0956
+0.17%
$ 58.11 million $ 606,934
Aug 9, 2023 $ 0.0954
-3.44%
$ 58 million $ 700,516
Aug 8, 2023 $ 0.0988
+2.85%
$ 60.07 million $ 492,992
Aug 7, 2023 $ 0.0961
+0.08%
$ 58.4 million $ 502,373
Aug 6, 2023 $ 0.096
-0.49%
$ 58.36 million $ 577,917
Aug 5, 2023 $ 0.0965
-4.71%
$ 58.64 million $ 585,019
Aug 4, 2023 $ 0.101
-2.53%
$ 61.54 million $ 1.05 million
Aug 3, 2023 $ 0.104
+1.67%
$ 63.13 million $ 1.1 million
Aug 2, 2023 $ 0.102
+0.77%
$ 62.09 million $ 1.28 million
Aug 1, 2023 $ 0.101
-2.37%
$ 61.61 million $ 1.29 million
Jul 31, 2023 $ 0.104
+0.80%
$ 63.11 million $ 1.09 million
Jul 30, 2023 $ 0.103
-0.59%
$ 62.61 million $ 520,809
Jul 29, 2023 $ 0.104
-0.61%
$ 62.98 million $ 1.54 million
Jul 28, 2023 $ 0.104
+0.94%
$ 63.37 million $ 1.21 million
Jul 27, 2023 $ 0.103
-4.03%
$ 62.78 million $ 1.18 million
Jul 26, 2023 $ 0.108
-0.36%
$ 65.42 million $ 1.13 million