Covalent Historical Data

CQT Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 30, 2023 $ 0.144
-0.78%
$ 89.4 million $ 834,708
Oct 29, 2023 $ 0.145
-0.84%
$ 90.14 million $ 892,001
Oct 28, 2023 $ 0.146
-5.20%
$ 90.87 million $ 1.13 million
Oct 27, 2023 $ 0.154
+13.47%
$ 95.85 million $ 1.09 million
Oct 26, 2023 $ 0.136
+1.08%
$ 84.46 million $ 717,353
Oct 25, 2023 $ 0.135
-0.82%
$ 83.56 million $ 768,721
Oct 24, 2023 $ 0.136
+5.29%
$ 84.26 million $ 1.03 million
Oct 23, 2023 $ 0.129
+3.14%
$ 80.01 million $ 1.41 million
Oct 22, 2023 $ 0.125
+0.34%
$ 77.58 million $ 1.22 million
Oct 21, 2023 $ 0.125
-9.44%
$ 77.31 million $ 1.42 million
Oct 20, 2023 $ 0.138
+10.79%
$ 85.37 million $ 1.45 million
Oct 19, 2023 $ 0.124
+12.97%
$ 77.06 million $ 1.54 million
Oct 18, 2023 $ 0.11
+0.07%
$ 68.21 million $ 912,656
Oct 17, 2023 $ 0.11
-2.60%
$ 68.17 million $ 890,231
Oct 16, 2023 $ 0.113
-4.85%
$ 69.99 million $ 1.21 million
Oct 15, 2023 $ 0.118
+3.44%
$ 73.54 million $ 1.05 million
Oct 14, 2023 $ 0.115
+0.16%
$ 69.83 million $ 952,939
Oct 13, 2023 $ 0.114
+3.36%
$ 69.72 million $ 1.05 million
Oct 12, 2023 $ 0.111
+2.62%
$ 67.45 million $ 898,285
Oct 11, 2023 $ 0.108
-8.52%
$ 65.74 million $ 1.03 million
Oct 10, 2023 $ 0.118
-1.54%
$ 71.86 million $ 841,429
Oct 9, 2023 $ 0.12
-11.79%
$ 72.99 million $ 1.09 million
Oct 8, 2023 $ 0.136
+2.80%
$ 82.74 million $ 1.2 million
Oct 7, 2023 $ 0.132
+1.44%
$ 80.5 million $ 1.94 million
Oct 6, 2023 $ 0.13
+11.75%
$ 79.35 million $ 1.99 million
Oct 5, 2023 $ 0.116
-6.40%
$ 71 million $ 1.25 million
Oct 4, 2023 $ 0.124
+21.76%
$ 75.87 million $ 1.85 million
Oct 3, 2023 $ 0.102
-6.20%
$ 62.32 million $ 1.18 million
Oct 2, 2023 $ 0.109
-12.76%
$ 66.43 million $ 2.84 million
Oct 1, 2023 $ 0.125
+27.10%
$ 76.14 million $ 8.38 million
Sep 30, 2023 $ 0.0983
+5.72%
$ 59.9 million $ 735,743
Sep 29, 2023 $ 0.0929
+7.66%
$ 56.5 million $ 859,657
Sep 28, 2023 $ 0.0863
+3.83%
$ 52.49 million $ 653,213
Sep 27, 2023 $ 0.0831
+2.15%
$ 50.55 million $ 553,592