Covalent Historical Data

CQT Page 2
Download
Date Close Price change Market cap Trading volume
May 26, 1 AM $ 0.000604
+0.00%
$ 517,169 $ 716
May 26, 12 AM $ 0.00057
+0.00%
$ 488,402 $ 716
May 25, 11 PM $ 0.000582
+0.00%
$ 498,397 $ 107
May 25, 5 PM $ 0.00057
+0.00%
$ 488,287 $ 76
May 25, 6 AM $ 0.000559
+0.00%
$ 479,001 $ 132
May 25, 3 AM $ 0.00055
+0.00%
$ 470,897 $ 124
May 25, 1 AM $ 0.00058
+0.00%
$ 496,582 $ 153
May 23, 10 PM $ 0.000589
+4.46%
$ 503,957 $ 6,718
May 23, 9 PM $ 0.00058
+8.48%
$ 496,735 $ 5,516
May 23, 8 PM $ 0.000559
+0.00%
$ 478,551 $ 4,801
May 23, 4 PM $ 0.00056
+2.64%
$ 479,458 $ 4,677
May 23, 3 PM $ 0.000546
+0.00%
$ 467,147 $ 4,593
May 23, 2 PM $ 0.000549
+9.94%
$ 470,324 $ 4,440
May 23, 1 PM $ 0.00052
+4.17%
$ 445,211 $ 742
May 23, 8 AM $ 0.000479
+0.00%
$ 409,812 $ 72
May 23, 4 AM $ 0.000479
+0.00%
$ 409,812 $ 72
May 22, 11 AM $ 0.00048
+0.00%
$ 410,967 $ 280
May 22, 10 AM $ 0.00048
+0.00%
$ 410,967 $ 280
May 22, 9 AM $ 0.000481
+0.00%
$ 411,834 $ 335
May 21, 9 PM $ 0.000482
-0.01%
$ 412,704 $ 202
May 21, 8 PM $ 0.000485
-1.12%
$ 415,438 $ 95
May 21, 7 PM $ 0.00048
+0.00%
$ 410,964 $ 95
May 21, 4 PM $ 0.000495
+0.00%
$ 424,033 $ 85
May 21, 2 PM $ 0.000495
+0.00%
$ 424,170 $ 85
May 21, 11 AM $ 0.000496
+0.00%
$ 424,729 $ 82
May 21, 10 AM $ 0.000495
+0.00%
$ 423,886 $ 82
May 21, 9 AM $ 0.000495
+0.00%
$ 424,056 $ 72
May 21, 8 AM $ 0.000495
+2.53%
$ 423,395 $ 62
May 21, 1 AM $ 0.000517
+0.00%
$ 442,420 $ 4
May 20, 1 PM $ 0.000509
+0.00%
$ 435,488 $ 147
May 20, 10 AM $ 0.000509
+0.00%
$ 435,570 $ 158
May 20, 9 AM $ 0.000509
+0.00%
$ 435,566 $ 158
May 20, 3 AM $ 0.000509
+0.00%
$ 435,578 $ 158
May 19, 11 PM $ 0.000509
-0.13%
$ 435,820 $ 200
May 19, 10 PM $ 0.00051
+0.00%
$ 436,394 $ 650
May 19, 9 PM $ 0.0005
+0.00%
$ 428,088 $ 650
May 19, 6 PM $ 0.0005
+0.00%
$ 427,906 $ 505
May 19, 12 PM $ 0.000499
-2.17%
$ 427,159 $ 546
May 19, 9 AM $ 0.0005
+0.00%
$ 428,088 $ 486
May 19, 8 AM $ 0.0005
+0.00%
$ 428,088 $ 486
May 19, 7 AM $ 0.0005
+0.00%
$ 428,088 $ 489
May 19, 6 AM $ 0.000505
+0.00%
$ 432,156 $ 489
May 18, 10 PM $ 0.0005
+0.00%
$ 428,088 $ 446
May 18, 7 PM $ 0.000523
+0.00%
$ 447,630 $ 115
May 18, 6 AM $ 0.0005
+0.00%
$ 428,088 $ 168
May 18, 4 AM $ 0.00051
+0.00%
$ 436,479 $ 178
May 17, 4 PM $ 0.000558
+2.13%
$ 477,641 $ 148
May 17, 7 AM $ 0.00052
+0.00%
$ 445,211 $ 67
May 16, 10 AM $ 0.0005
+0.00%
$ 428,088 $ 4,372
May 16, 6 AM $ 0.000511
-2.26%
$ 437,172 $ 4,599