Covalent Historical Data

CQT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 18, 2026 $ 0.000585
+2.56%
$ 500,501 $ 200
Jun 17, 2026 $ 0.000557
-7.21%
$ -- $ 2,803
Jun 16, 2026 $ 0.00061
-3.17%
$ 522,267 $ 1,905
Jun 15, 2026 $ 0.000622
+0.25%
$ 532,157 $ 7,278
Jun 14, 2026 $ 0.00064
-3.03%
$ 547,953 $ 2,487
Jun 13, 2026 $ 0.000607
+16.47%
$ 519,442 $ 758
Jun 12, 2026 $ 0.000511
-17.52%
$ 437,827 $ 612
Jun 11, 2026 $ 0.000601
-3.54%
$ 514,173 $ 450
Jun 10, 2026 $ 0.000622
+6.22%
$ 532,564 $ 877
Jun 9, 2026 $ 0.000731
+23.31%
$ -- $ 11,652
Jun 8, 2026 $ 0.00061
-14.03%
$ 522,569 $ 4,492
Jun 7, 2026 $ 0.00073
+21.83%
$ 625,008 $ 11,995
Jun 6, 2026 $ 0.000645
+2.84%
$ 552,496 $ 12,918
Jun 5, 2026 $ 0.000627
-6.35%
$ 537,235 $ 11,058
Jun 4, 2026 $ 0.00065
+16.66%
$ 556,514 $ 16,626
Jun 3, 2026 $ 0.00052
-1.02%
$ 445,211 $ 11,705
Jun 2, 2026 $ 0.000512
-2.70%
$ 438,154 $ 8,101
Jun 1, 2026 $ 0.000699
+42.73%
$ 598,774 $ 24,673
May 31, 2026 $ 0.000483
-5.89%
$ 413,358 $ 17,970
May 30, 2026 $ 0.000511
+8.08%
$ 437,674 $ 4,148
May 29, 2026 $ 0.000469
-4.34%
$ 401,298 $ 3,312
May 28, 2026 $ 0.00049
-2.00%
$ 419,526 $ 166
May 27, 2026 $ 0.00048
-5.88%
$ 410,964 $ 951
May 26, 2026 $ 0.000586
+2.76%
$ -- $ 1,424
May 25, 2026 $ 0.000582
+0.37%
$ 498,397 $ 107
May 23, 2026 $ 0.000589
+22.97%
$ 503,957 $ 6,718
May 22, 2026 $ 0.00048
-0.21%
$ -- $ 280
May 21, 2026 $ 0.000482
-6.72%
$ 412,704 $ 202
May 20, 2026 $ 0.000509
-0.02%
$ -- $ 147
May 19, 2026 $ 0.000509
+0.85%
$ 435,820 $ 200
May 18, 2026 $ 0.0005
-1.92%
$ 428,088 $ 446
May 17, 2026 $ 0.000558
+7.28%
$ -- $ 148
May 16, 2026 $ 0.0005
-5.18%
$ -- $ 4,372
May 15, 2026 $ 0.000507
-11.11%
$ 433,817 $ 9,257
May 14, 2026 $ 0.000584
+0.61%
$ 499,624 $ 431
May 13, 2026 $ 0.000578
-8.71%
$ 495,210 $ 598
May 12, 2026 $ 0.000634
+5.57%
$ 542,806 $ 733
May 11, 2026 $ 0.000592
+0.60%
$ 506,615 $ 15
May 10, 2026 $ 0.000601
+0.23%
$ 514,912 $ 1,107
May 9, 2026 $ 0.00058
+3.30%
$ 496,582 $ 3,260
May 8, 2026 $ 0.000586
-0.51%
$ 501,942 $ 2,802
May 7, 2026 $ 0.00054
-13.30%
$ 462,335 $ 115
May 6, 2026 $ 0.000623
+18.24%
$ 532,972 $ 1,093
May 5, 2026 $ 0.00057
+3.64%
$ 488,020 $ 4,372
May 4, 2026 $ 0.00055
+4.24%
$ 470,897 $ 342
May 3, 2026 $ 0.000524
+0.00%
$ 448,282 $ 258
May 2, 2026 $ 0.00059
+18.11%
$ 505,144 $ 573
May 1, 2026 $ 0.000492
-0.07%
$ 421,598 $ 222
Apr 30, 2026 $ 0.000491
-9.00%
$ 420,709 $ 2,770
Apr 29, 2026 $ 0.000522
-0.99%
$ 447,079 $ 11,834