Covalent Historical Data

CQT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 11, 2026 $ 0.00047
+3.83%
$ -- $ 1,105
Apr 10, 2026 $ 0.0004
-2.44%
$ -- $ 775
Apr 9, 2026 $ 0.00041
-4.98%
$ 351,032 $ 791
Apr 8, 2026 $ 0.000432
-2.75%
$ 369,445 $ 456
Apr 7, 2026 $ 0.000456
-0.95%
$ -- $ 457
Apr 6, 2026 $ 0.00043
-5.87%
$ 368,156 $ 427
Apr 5, 2026 $ 0.000461
+0.00%
$ -- $ 155
Apr 4, 2026 $ 0.000461
+6.32%
$ -- $ 287
Apr 3, 2026 $ 0.000433
-1.48%
$ -- $ 625
Apr 2, 2026 $ 0.000439
-9.64%
$ 376,253 $ 2,474
Apr 1, 2026 $ 0.0005
+1.99%
$ -- $ 546
Mar 31, 2026 $ 0.00052
+4.47%
$ 445,126 $ 1,347
Mar 30, 2026 $ 0.000479
+1.72%
$ 409,966 $ 507
Mar 29, 2026 $ 0.00045
+0.00%
$ -- $ 986
Mar 28, 2026 $ 0.000439
+4.46%
$ -- $ 2,330
Mar 27, 2026 $ 0.000423
-2.58%
$ 362,022 $ 1,208
Mar 26, 2026 $ 0.000461
+2.45%
$ 394,706 $ 1,735
Mar 25, 2026 $ 0.000461
-8.16%
$ 394,385 $ 3,575
Mar 24, 2026 $ 0.000498
-4.87%
$ -- $ 465
Mar 23, 2026 $ 0.000496
+5.58%
$ -- $ 893
Mar 22, 2026 $ 0.000489
-0.24%
$ 418,500 $ 348
Mar 21, 2026 $ 0.0005
-5.88%
$ 427,707 $ 929
Mar 20, 2026 $ 0.00044
-11.95%
$ -- $ 1,189
Mar 19, 2026 $ 0.0005
-0.47%
$ 428,088 $ 1,585
Mar 18, 2026 $ 0.00049
+3.98%
$ 419,526 $ 3,610
Mar 17, 2026 $ 0.0005
-5.66%
$ 428,088 $ 4,853
Mar 16, 2026 $ 0.000535
-7.72%
$ 458,241 $ 2,209
Mar 15, 2026 $ 0.000583
+0.47%
$ -- $ 928
Mar 14, 2026 $ 0.00058
-4.92%
$ 496,582 $ 1,024
Mar 13, 2026 $ 0.00063
+3.28%
$ 539,391 $ 4,346
Mar 12, 2026 $ 0.00057
-9.52%
$ 488,020 $ 3,620
Mar 11, 2026 $ 0.00063
-4.55%
$ 539,391 $ 1,579
Mar 10, 2026 $ 0.00063
-3.08%
$ 539,391 $ 8,772
Mar 9, 2026 $ 0.00065
-35.23%
$ 556,514 $ 40,943
Mar 8, 2026 $ 0.000914
+180.87%
$ 782,437 $ 105,736
Mar 7, 2026 $ 0.000331
+0.27%
$ 283,290 $ 719
Mar 6, 2026 $ 0.000343
-0.29%
$ 293,436 $ 448
Mar 5, 2026 $ 0.000343
-1.90%
$ 293,974 $ 590
Mar 4, 2026 $ 0.00035
+2.12%
$ 299,518 $ 169
Mar 3, 2026 $ 0.000343
+0.86%
$ 293,606 $ 323
Mar 2, 2026 $ 0.00035
-0.33%
$ 299,990 $ 370
Mar 1, 2026 $ 0.00036
+1.54%
$ -- $ 118
Feb 28, 2026 $ 0.000345
-6.59%
$ -- $ 532
Feb 27, 2026 $ 0.000358
-1.38%
$ 306,668 $ 162
Feb 26, 2026 $ 0.000368
-3.22%
$ -- $ 925
Feb 25, 2026 $ 0.000379
+3.88%
$ 324,850 $ 357
Feb 24, 2026 $ 0.000365
+10.60%
$ 312,719 $ 362
Feb 23, 2026 $ 0.00033
-15.39%
$ 282,736 $ 910
Feb 22, 2026 $ 0.000389
-2.69%
$ 333,252 $ 103
Feb 21, 2026 $ 0.0004
-2.84%
$ 342,470 $ 66