Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Covalent Historical Data

CQT Page 20
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Dec 19, 2023 $0.23
+7.78%
$144.05 million $1.35 million
Dec 18, 2023 $0.214
-5.07%
$133.62 million $1.8 million
Dec 17, 2023 $0.225
+4.87%
$140.75 million $1.09 million
Dec 16, 2023 $0.215
+3.27%
$134.21 million $1.49 million
Dec 15, 2023 $0.208
-9.86%
$129.94 million $1.6 million
Dec 14, 2023 $0.231
+0.00%
$144.15 million $1.23 million
Dec 13, 2023 $0.231
-4.62%
$144.14 million $1.5 million
Dec 12, 2023 $0.242
+5.16%
$151.11 million $1.41 million
Dec 11, 2023 $0.23
-8.38%
$143.66 million $1.54 million
Dec 10, 2023 $0.251
-0.94%
$156.78 million $1.08 million
Dec 9, 2023 $0.253
-5.06%
$158.26 million $1.35 million
Dec 8, 2023 $0.267
+7.56%
$166.72 million $1.32 million
Dec 7, 2023 $0.248
-3.85%
$155.03 million $1.87 million
Dec 6, 2023 $0.258
+9.38%
$161.24 million $1.97 million
Dec 5, 2023 $0.236
+14.97%
$147.42 million $2.23 million
Dec 4, 2023 $0.205
+1.79%
$128.24 million $901,838
Dec 3, 2023 $0.202
+1.09%
$126.01 million $1.03 million
Dec 2, 2023 $0.199
-3.12%
$124.65 million $1.04 million
Dec 1, 2023 $0.206
+6.65%
$128.64 million $1.25 million
Nov 30, 2023 $0.193
-3.06%
$120.61 million $932,958
Nov 29, 2023 $0.199
-2.16%
$124.4 million $953,197
Nov 28, 2023 $0.203
+0.75%
$127.17 million $1.33 million
Nov 27, 2023 $0.202
-8.66%
$126.25 million $1.42 million
Nov 26, 2023 $0.221
-1.48%
$138.23 million $1.9 million
Nov 25, 2023 $0.225
+4.65%
$140.35 million $2 million
Nov 24, 2023 $0.215
+10.63%
$134.15 million $1.95 million
Nov 23, 2023 $0.194
+10.92%
$121.27 million $2.9 million
Nov 22, 2023 $0.175
+24.97%
$109.33 million $1.45 million
Nov 21, 2023 $0.14
-9.84%
$87.48 million $958,428
Nov 20, 2023 $0.155
+16.79%
$97.01 million $1.54 million
Nov 19, 2023 $0.133
-0.98%
$83.05 million $841,657
Nov 18, 2023 $0.134
-2.28%
$83.9 million $834,369
Nov 17, 2023 $0.137
-4.87%
$85.85 million $911,719
Nov 16, 2023 $0.144
+1.89%
$89.62 million $1.08 million
Nov 15, 2023 $0.142
+11.42%
$87.94 million $1.53 million
Nov 14, 2023 $0.127
-7.48%
$78.92 million $908,783
Nov 13, 2023 $0.137
-0.11%
$85.24 million $1.23 million
Nov 12, 2023 $0.137
+1.66%
$85.3 million $820,271
Nov 11, 2023 $0.135
+0.71%
$83.93 million $852,016
Nov 10, 2023 $0.134
+4.39%
$83.37 million $1.12 million
Nov 9, 2023 $0.129
-1.85%
$79.87 million $1.35 million
Nov 8, 2023 $0.131
+2.43%
$81.39 million $789,953
Nov 7, 2023 $0.128
-5.16%
$79.44 million $1.1 million
Nov 6, 2023 $0.135
+0.98%
$83.76 million $1.14 million
Nov 5, 2023 $0.134
-4.78%
$82.95 million $1.14 million
Nov 4, 2023 $0.14
+6.58%
$87.12 million $993,781
Nov 3, 2023 $0.132
-6.68%
$81.73 million $957,475
Nov 2, 2023 $0.141
-2.51%
$87.58 million $899,841
Nov 1, 2023 $0.145
+0.95%
$89.84 million $907,876
Oct 31, 2023 $0.143
-0.45%
$88.99 million $907,733