Covalent Historical Data

CQT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 6, 11 AM $ 0.000457
+0.00%
$ 391,126 $ 55
Apr 5, 1 PM $ 0.000461
+0.00%
$ 394,533 $ 155
Apr 4, 5 PM $ 0.000461
+0.00%
$ 394,533 $ 287
Apr 4, 2 PM $ 0.000438
+0.00%
$ 374,806 $ 885
Apr 4, 5 AM $ 0.000433
+0.00%
$ 371,085 $ 545
Apr 3, 4 PM $ 0.000433
-3.53%
$ 371,140 $ 625
Apr 3, 2 PM $ 0.000434
+0.00%
$ 371,298 $ 2,186
Apr 3, 11 AM $ 0.000439
+0.00%
$ 376,248 $ 2,698
Apr 3, 8 AM $ 0.000439
+0.00%
$ 376,277 $ 2,698
Apr 3, 7 AM $ 0.000446
+0.01%
$ 381,521 $ 2,698
Apr 3, 6 AM $ 0.000446
+0.00%
$ 381,484 $ 2,690
Apr 3, 3 AM $ 0.00045
+2.27%
$ 385,279 $ 2,690
Apr 2, 11 PM $ 0.000439
+3.94%
$ 376,253 $ 2,474
Apr 2, 10 PM $ 0.000439
-1.03%
$ 376,226 $ 2,284
Apr 2, 9 PM $ 0.000439
+0.00%
$ 376,189 $ 2,321
Apr 2, 6 PM $ 0.00044
+0.00%
$ 376,717 $ 847
Apr 2, 1 PM $ 0.000462
-4.78%
$ 395,199 $ 437
Apr 2, 12 PM $ 0.000475
+0.00%
$ 407,062 $ 17
Apr 2, 11 AM $ 0.000475
+0.00%
$ 406,991 $ 64
Apr 2, 8 AM $ 0.000476
+0.00%
$ 407,368 $ 65
Apr 2, 7 AM $ 0.000486
+0.00%
$ 416,377 $ 251
Apr 1, 1 PM $ 0.0005
+0.03%
$ 427,891 $ 546
Apr 1, 12 PM $ 0.000499
+2.38%
$ 427,615 $ 545
Apr 1, 11 AM $ 0.000499
+0.00%
$ 427,164 $ 473
Apr 1, 9 AM $ 0.000483
-0.04%
$ 413,322 $ 467
Apr 1, 6 AM $ 0.00047
+0.00%
$ 402,403 $ 458
Apr 1, 3 AM $ 0.00049
+0.00%
$ 419,526 $ 670
Mar 31, 9 PM $ 0.00052
+0.00%
$ 445,126 $ 1,347
Mar 31, 1 PM $ 0.000479
+0.00%
$ 410,392 $ 1,235
Mar 31, 12 PM $ 0.00048
+0.05%
$ 410,955 $ 1,340
Mar 31, 9 AM $ 0.000479
-0.02%
$ 410,511 $ 1,452
Mar 31, 8 AM $ 0.00048
+0.00%
$ 410,602 $ 1,453
Mar 31, 7 AM $ 0.000479
-1.22%
$ 410,457 $ 1,462
Mar 31, 5 AM $ 0.000485
-2.39%
$ 415,501 $ 1,408
Mar 31, 3 AM $ 0.000497
+0.03%
$ 425,697 $ 1,079
Mar 31, 1 AM $ 0.000498
+0.11%
$ 426,538 $ 647
Mar 30, 7 PM $ 0.000479
+0.00%
$ 409,966 $ 507
Mar 30, 2 PM $ 0.00047
+0.00%
$ 402,357 $ 303
Mar 30, 1 PM $ 0.00047
+0.00%
$ 402,403 $ 286
Mar 30, 12 PM $ 0.000494
+0.00%
$ 422,851 $ 154
Mar 30, 10 AM $ 0.000475
+0.00%
$ 406,339 $ 35
Mar 30, 8 AM $ 0.000483
+0.00%
$ 413,317 $ 245
Mar 30, 7 AM $ 0.000499
+6.05%
$ 427,380 $ 245
Mar 30, 4 AM $ 0.000471
+0.00%
$ 403,024 $ 243
Mar 29, 5 AM $ 0.00045
+0.00%
$ 385,447 $ 986
Mar 29, 2 AM $ 0.00045
+0.00%
$ 385,445 $ 993
Mar 28, 7 AM $ 0.000439
+0.00%
$ 375,644 $ 2,330
Mar 28, 6 AM $ 0.000435
+3.48%
$ 372,103 $ 2,301
Mar 28, 4 AM $ 0.000423
+0.74%
$ 362,266 $ 1,416
Mar 27, 11 PM $ 0.000423
+3.13%
$ 362,022 $ 1,208