Covalent Historical Data

CQT Page 21
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 0.115
-0.36%
$ 69.97 million $ 637,808
Jul 20, 2023 $ 0.116
+5.45%
$ 70.22 million $ 785,495
Jul 19, 2023 $ 0.11
+0.27%
$ 66.59 million $ 868,685
Jul 18, 2023 $ 0.109
+2.75%
$ 66.43 million $ 914,394
Jul 17, 2023 $ 0.106
-1.37%
$ 64.65 million $ 1.12 million
Jul 16, 2023 $ 0.108
+0.17%
$ 65.55 million $ 844,308
Jul 15, 2023 $ 0.108
+2.55%
$ 65.44 million $ 1.12 million
Jul 14, 2023 $ 0.105
-8.47%
$ 63.81 million $ 1.25 million
Jul 13, 2023 $ 0.115
+7.86%
$ 69.71 million $ 1.35 million
Jul 12, 2023 $ 0.106
+3.01%
$ 64.63 million $ 1.21 million
Jul 11, 2023 $ 0.103
+2.47%
$ 62.74 million $ 567,086
Jul 10, 2023 $ 0.101
+0.96%
$ 61.23 million $ 583,114
Jul 9, 2023 $ 0.0998
-0.02%
$ 60.67 million $ 522,382
Jul 8, 2023 $ 0.0998
-1.31%
$ 60.69 million $ 1.02 million
Jul 7, 2023 $ 0.101
-3.78%
$ 61.49 million $ 711,999
Jul 6, 2023 $ 0.105
+0.13%
$ 63.9 million $ 2.01 million
Jul 5, 2023 $ 0.105
-6.05%
$ 63.82 million $ 1.71 million
Jul 4, 2023 $ 0.112
-0.65%
$ 67.94 million $ 804,428
Jul 3, 2023 $ 0.112
-1.57%
$ 68.38 million $ 826,723
Jul 2, 2023 $ 0.114
+0.05%
$ 69.47 million $ 1.16 million
Jul 1, 2023 $ 0.114
-3.79%
$ 69.43 million $ 1.39 million
Jun 30, 2023 $ 0.119
+0.39%
$ 72.17 million $ 1.78 million
Jun 29, 2023 $ 0.118
-0.53%
$ 71.88 million $ 1.38 million
Jun 28, 2023 $ 0.119
-1.41%
$ 72.27 million $ 1.46 million
Jun 27, 2023 $ 0.121
+1.22%
$ 73.3 million $ 1.19 million
Jun 26, 2023 $ 0.119
-0.44%
$ 72.42 million $ 1.04 million
Jun 25, 2023 $ 0.12
+0.78%
$ 72.74 million $ 1.13 million
Jun 24, 2023 $ 0.119
-0.34%
$ 72.18 million $ 1.46 million
Jun 23, 2023 $ 0.119
+0.69%
$ 72.43 million $ 1.63 million
Jun 22, 2023 $ 0.118
-7.10%
$ 71.93 million $ 1.79 million
Jun 21, 2023 $ 0.127
+10.45%
$ 77.42 million $ 821,507
Jun 20, 2023 $ 0.115
+2.19%
$ 69.95 million $ 1.14 million
Jun 19, 2023 $ 0.112
-4.82%
$ 68.3 million $ 864,562
Jun 18, 2023 $ 0.116
-0.41%
$ 70.49 million $ 889,850
Jun 17, 2023 $ 0.116
-1.09%
$ 70.78 million $ 592,474
Jun 16, 2023 $ 0.118
+7.17%
$ 71.57 million $ 607,729
Jun 15, 2023 $ 0.11
+0.41%
$ 66.85 million $ 840,684
Jun 14, 2023 $ 0.11
-0.24%
$ 66.57 million $ 1.27 million
Jun 13, 2023 $ 0.11
+0.93%
$ 66.73 million $ 1.18 million
Jun 12, 2023 $ 0.109
+0.71%
$ 66.12 million $ 890,975
Jun 11, 2023 $ 0.108
-1.48%
$ 65.65 million $ 1.13 million
Jun 10, 2023 $ 0.11
-7.90%
$ 66.64 million $ 1.02 million
Jun 9, 2023 $ 0.119
+1.21%
$ 72.35 million $ 851,176
Jun 8, 2023 $ 0.118
+1.53%
$ 71.59 million $ 1.13 million
Jun 7, 2023 $ 0.116
-5.03%
$ 70.52 million $ 1.08 million
Jun 6, 2023 $ 0.122
+0.82%
$ 69.98 million $ 1.94 million
Jun 5, 2023 $ 0.121
-4.40%
$ 69.38 million $ 2.1 million
Jun 4, 2023 $ 0.127
-6.79%
$ 72.58 million $ 1.81 million
Jun 3, 2023 $ 0.136
+8.64%
$ 77.87 million $ 1.44 million
Jun 2, 2023 $ 0.125
+3.27%
$ 71.68 million $ 1.02 million