Covalent Historical Data

CQT Page 21
Download
Date Close Price change Market cap Trading volume
Sep 26, 2023 $ 0.0814
-3.23%
$ 49.48 million $ 579,353
Sep 25, 2023 $ 0.0841
-7.12%
$ 51.14 million $ 781,802
Sep 24, 2023 $ 0.0906
+8.35%
$ 55.05 million $ 1.04 million
Sep 23, 2023 $ 0.0836
+12.45%
$ 50.81 million $ 912,261
Sep 22, 2023 $ 0.0743
+5.54%
$ 45.18 million $ 765,523
Sep 21, 2023 $ 0.0704
+2.17%
$ 42.81 million $ 837,587
Sep 20, 2023 $ 0.0689
+2.13%
$ 41.9 million $ 737,291
Sep 19, 2023 $ 0.0674
+0.11%
$ 41 million $ 685,058
Sep 18, 2023 $ 0.0674
+1.29%
$ 40.96 million $ 697,923
Sep 17, 2023 $ 0.0665
-3.75%
$ 40.44 million $ 815,544
Sep 16, 2023 $ 0.0691
+0.55%
$ 42.01 million $ 684,842
Sep 15, 2023 $ 0.0687
-1.68%
$ 41.76 million $ 668,998
Sep 14, 2023 $ 0.0699
+10.18%
$ 42.48 million $ 575,970
Sep 13, 2023 $ 0.0634
-4.55%
$ 38.55 million $ 632,759
Sep 12, 2023 $ 0.0664
-1.82%
$ 40.39 million $ 817,577
Sep 11, 2023 $ 0.0677
-5.80%
$ 41.14 million $ 853,560
Sep 10, 2023 $ 0.0718
-2.66%
$ 43.67 million $ 638,026
Sep 9, 2023 $ 0.0738
-1.10%
$ 44.87 million $ 587,710
Sep 8, 2023 $ 0.0747
-2.69%
$ 45.39 million $ 688,756
Sep 7, 2023 $ 0.0767
-1.55%
$ 46.65 million $ 548,748
Sep 6, 2023 $ 0.0779
-1.37%
$ 47.38 million $ 445,750
Sep 5, 2023 $ 0.079
-1.89%
$ 48.04 million $ 722,524
Sep 4, 2023 $ 0.0805
-2.56%
$ 48.96 million $ 809,263
Sep 3, 2023 $ 0.0827
-4.49%
$ 50.25 million $ 727,209
Sep 2, 2023 $ 0.0865
-1.44%
$ 52.61 million $ 846,677
Sep 1, 2023 $ 0.0878
+2.18%
$ 53.38 million $ 772,815
Aug 31, 2023 $ 0.0859
-2.59%
$ 52.24 million $ 675,145
Aug 30, 2023 $ 0.0882
-1.77%
$ 53.62 million $ 731,927
Aug 29, 2023 $ 0.0898
-0.02%
$ 54.59 million $ 679,238
Aug 28, 2023 $ 0.0898
+4.84%
$ 54.6 million $ 952,798
Aug 27, 2023 $ 0.0857
+1.26%
$ 52.08 million $ 794,506
Aug 26, 2023 $ 0.0846
+5.26%
$ 51.44 million $ 848,236
Aug 25, 2023 $ 0.0804
-3.87%
$ 48.87 million $ 791,963
Aug 24, 2023 $ 0.0836
+3.37%
$ 50.84 million $ 710,554
Aug 23, 2023 $ 0.0809
+0.05%
$ 49.18 million $ 501,707
Aug 22, 2023 $ 0.0809
-6.02%
$ 49.16 million $ 524,323
Aug 21, 2023 $ 0.086
+0.10%
$ 52.27 million $ 804,846
Aug 20, 2023 $ 0.0859
-3.88%
$ 52.23 million $ 847,499
Aug 19, 2023 $ 0.0894
+2.49%
$ 54.34 million $ 773,829
Aug 18, 2023 $ 0.0872
-2.73%
$ 53.02 million $ 859,192
Aug 17, 2023 $ 0.0897
-3.82%
$ 54.51 million $ 1.06 million
Aug 16, 2023 $ 0.0932
-1.50%
$ 56.67 million $ 1.12 million
Aug 15, 2023 $ 0.0946
-3.63%
$ 57.53 million $ 1.12 million
Aug 14, 2023 $ 0.0982
+2.86%
$ 59.71 million $ 517,465
Aug 13, 2023 $ 0.0955
-0.01%
$ 58.05 million $ 780,252
Aug 12, 2023 $ 0.0955
-2.23%
$ 58.05 million $ 806,225
Aug 11, 2023 $ 0.0977
+2.17%
$ 59.38 million $ 557,580
Aug 10, 2023 $ 0.0956
+0.17%
$ 58.11 million $ 606,934
Aug 9, 2023 $ 0.0954
-3.44%
$ 58 million $ 700,516
Aug 8, 2023 $ 0.0988
+2.85%
$ 60.07 million $ 492,992