Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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