Covalent Historical Data

CQT Page 19
Download
Date Close Price change Market cap Trading volume
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
Dec 17, 2023 $ 0.225
+4.87%
$ 140.75 million $ 1.09 million
Dec 16, 2023 $ 0.215
+3.27%
$ 134.21 million $ 1.49 million
Dec 15, 2023 $ 0.208
-9.86%
$ 129.94 million $ 1.6 million
Dec 14, 2023 $ 0.231
+0.00%
$ 144.15 million $ 1.23 million
Dec 13, 2023 $ 0.231
-4.62%
$ 144.14 million $ 1.5 million
Dec 12, 2023 $ 0.242
+5.16%
$ 151.11 million $ 1.41 million
Dec 11, 2023 $ 0.23
-8.38%
$ 143.66 million $ 1.54 million
Dec 10, 2023 $ 0.251
-0.94%
$ 156.78 million $ 1.08 million
Dec 9, 2023 $ 0.253
-5.06%
$ 158.26 million $ 1.35 million
Dec 8, 2023 $ 0.267
+7.56%
$ 166.72 million $ 1.32 million
Dec 7, 2023 $ 0.248
-3.85%
$ 155.03 million $ 1.87 million
Dec 6, 2023 $ 0.258
+9.38%
$ 161.24 million $ 1.97 million
Dec 5, 2023 $ 0.236
+14.97%
$ 147.42 million $ 2.23 million
Dec 4, 2023 $ 0.205
+1.79%
$ 128.24 million $ 901,838
Dec 3, 2023 $ 0.202
+1.09%
$ 126.01 million $ 1.03 million
Dec 2, 2023 $ 0.199
-3.12%
$ 124.65 million $ 1.04 million
Dec 1, 2023 $ 0.206
+6.65%
$ 128.64 million $ 1.25 million
Nov 30, 2023 $ 0.193
-3.06%
$ 120.61 million $ 932,958
Nov 29, 2023 $ 0.199
-2.16%
$ 124.4 million $ 953,197
Nov 28, 2023 $ 0.203
+0.75%
$ 127.17 million $ 1.33 million
Nov 27, 2023 $ 0.202
-8.66%
$ 126.25 million $ 1.42 million
Nov 26, 2023 $ 0.221
-1.48%
$ 138.23 million $ 1.9 million
Nov 25, 2023 $ 0.225
+4.65%
$ 140.35 million $ 2 million
Nov 24, 2023 $ 0.215
+10.63%
$ 134.15 million $ 1.95 million
Nov 23, 2023 $ 0.194
+10.92%
$ 121.27 million $ 2.9 million
Nov 22, 2023 $ 0.175
+24.97%
$ 109.33 million $ 1.45 million
Nov 21, 2023 $ 0.14
-9.84%
$ 87.48 million $ 958,428
Nov 20, 2023 $ 0.155
+16.79%
$ 97.01 million $ 1.54 million
Nov 19, 2023 $ 0.133
-0.98%
$ 83.05 million $ 841,657
Nov 18, 2023 $ 0.134
-2.28%
$ 83.9 million $ 834,369
Nov 17, 2023 $ 0.137
-4.87%
$ 85.85 million $ 911,719
Nov 16, 2023 $ 0.144
+1.89%
$ 89.62 million $ 1.08 million