Covalent Historical Data

CQT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 14 $ 0.00286
+7.73%
$ 2.5 million $ 57,417
Apr 7 $ 0.00292
-10.41%
$ 2.27 million $ 90,496
Mar 31 $ 0.00321
-4.41%
$ 2.79 million $ 49,521
Mar 24 $ 0.00339
-0.10%
$ 2.88 million $ 30,956
Mar 17 $ 0.00339
-4.62%
$ 2.91 million $ 27,969
Mar 10 $ 0.00384
+9.65%
$ 3.04 million $ 87,669
Mar 3 $ 0.00374
-2.06%
$ 3 million $ 53,280
Feb 24 $ 0.00382
-3.08%
$ 3.27 million $ 84,150
Feb 17 $ 0.0042
-2.82%
$ 3.51 million $ 44,705
Feb 10 $ 0.00443
+2.12%
$ 3.7 million $ 88,219
Feb 3 $ 0.00431
-21.55%
$ 3.71 million $ 231,182
Jan 27 $ 0.0055
+44.15%
$ 4.71 million $ 3.87 million
Jan 20 $ 0.0036
-16.24%
$ 3.25 million $ 377,354
Jan 13 $ 0.0047
-2.14%
$ 3.66 million $ 51,499
Jan 6 $ 0.00481
-7.74%
$ 4.11 million $ 33,604
Dec 30 $ 0.0053
+3.80%
$ 4.46 million $ 41,276
Dec 23 $ 0.00571
-7.22%
$ 4.37 million $ 47,562
Dec 16 $ 0.0061
-6.29%
$ 5.26 million $ 80,572
Dec 9 $ 0.0065
+0.17%
$ 5.57 million $ 308,251
Dec 2 $ 0.0068
-2.06%
$ 5.56 million $ 180,145
Nov 25 $ 0.00694
-12.07%
$ 5.94 million $ 442,759
Nov 18 $ 0.0064
+82.89%
$ 6.75 million $ 2.09 million
Nov 11 $ 0.00339
-0.11%
$ 2.99 million $ 78,469
Nov 4 $ 0.0035
-2.91%
$ 2.99 million $ 45,278
Oct 28 $ 0.0036
-22.11%
$ 3.08 million $ 27,780
Oct 21 $ 0.00309
-5.79%
$ 3.96 million $ 994
Oct 14 $ 0.00328
-9.61%
$ 2.81 million $ 3,281
Oct 7 $ 0.00398
+22.51%
$ 3.1 million $ 2,202
Sep 30 $ 0.00432
+2.02%
$ 2.78 million $ 2,143
Aug 26 $ 0.00305
+6.93%
$ -- $ 9,614
Aug 12 $ 0.00474
-54.93%
$ -- $ 11,538
Aug 5 $ 0.0105
+9.93%
$ -- $ 458,225
Jul 29 $ 0.00944
-34.18%
$ 8.08 million $ 1.74 million
Jul 22 $ 0.0144
-63.06%
$ 12.28 million $ 6.4 million
Jul 15 $ 0.0165
-88.95%
$ 33.29 million $ 2.18 million
Jul 8 $ 0.15
+15.51%
$ 128.08 million $ 2.98 million
Jul 1 $ 0.135
-16.29%
$ 108.06 million $ 6.68 million
Jun 24 $ 0.161
+13.42%
$ 130.47 million $ 6.9 million
Jun 17 $ 0.155
-19.39%
$ 114.62 million $ 11.45 million
Jun 10 $ 0.181
-17.25%
$ 142.47 million $ 16.27 million
Jun 3 $ 0.236
+1.05%
$ 149.92 million $ 10.81 million
May 27 $ 0.233
-9.22%
$ 160.28 million $ 11.1 million
May 20 $ 0.276
+46.39%
$ 176.56 million $ 11.74 million
May 13 $ 0.195
+9.68%
$ 129.43 million $ 10.7 million
May 6 $ 0.189
-5.94%
$ 121.98 million $ 7.03 million
Apr 29 $ 0.199
+17.96%
$ 137.99 million $ 12.97 million
Apr 22 $ 0.181
-2.99%
$ 115.85 million $ 10.64 million
Apr 15 $ 0.195
-15.57%
$ 127.83 million $ 10.68 million
Apr 8 $ 0.209
-22.27%
$ 158.52 million $ 11.35 million
Apr 1 $ 0.27
-13.96%
$ 184.95 million $ 10.3 million