Covalent Historical Data

CQT Page 21
Download
Date Close Price change Market cap Trading volume
Feb 9, 5 PM $ 0.000496
+1.54%
$ 425,017 $ 204
Feb 9, 4 PM $ 0.00049
+0.00%
$ 419,858 $ 119
Feb 9, 3 PM $ 0.0005
+6.15%
$ 428,376 $ 64
Feb 9, 2 PM $ 0.000471
-0.01%
$ 403,574 $ 55
Feb 9, 10 AM $ 0.000474
+0.00%
$ 405,525 $ 526
Feb 9, 9 AM $ 0.000474
+0.02%
$ 405,871 $ 526
Feb 9, 8 AM $ 0.000474
+0.85%
$ 405,808 $ 548
Feb 9, 4 AM $ 0.000473
+0.00%
$ 405,111 $ 645
Feb 9, 3 AM $ 0.000473
+0.00%
$ 405,102 $ 653
Feb 8, 3 PM $ 0.000498
-0.04%
$ 426,030 $ 1,068
Feb 8, 2 PM $ 0.0005
+6.38%
$ 428,088 $ 1,211
Feb 8, 1 PM $ 0.000485
-8.89%
$ 414,832 $ 982
Feb 8, 11 AM $ 0.00049
+0.00%
$ 419,526 $ 779
Feb 8, 8 AM $ 0.00047
-2.08%
$ 402,403 $ 1,312
Feb 8, 7 AM $ 0.00049
+0.00%
$ 419,526 $ 1,268
Feb 8, 5 AM $ 0.000485
+0.00%
$ 415,034 $ 1,526
Feb 8, 4 AM $ 0.000485
+0.00%
$ 415,287 $ 1,646
Feb 8, 3 AM $ 0.00048
+2.13%
$ 410,964 $ 1,722
Feb 8, 1 AM $ 0.000471
+0.00%
$ 403,097 $ 1,644
Feb 7, 6 PM $ 0.00054
+0.00%
$ 462,335 $ 3,767
Feb 7, 5 PM $ 0.000541
+0.00%
$ 463,084 $ 4,105
Feb 7, 4 PM $ 0.000541
+0.16%
$ 463,057 $ 4,167
Feb 7, 3 PM $ 0.000562
+4.01%
$ 480,852 $ 4,111
Feb 7, 12 PM $ 0.00055
-6.22%
$ 470,897 $ 5,175
Feb 7, 10 AM $ 0.00055
+0.00%
$ 470,897 $ 6,993
Feb 7, 9 AM $ 0.00054
-3.57%
$ 462,335 $ 7,046
Feb 7, 8 AM $ 0.00055
-1.79%
$ 470,897 $ 11,278
Feb 7, 6 AM $ 0.00056
+0.00%
$ 479,458 $ 14,239
Feb 7, 4 AM $ 0.000548
-0.35%
$ 469,267 $ 14,263
Feb 7, 3 AM $ 0.00054
-1.82%
$ 462,335 $ 13,897
Feb 7, 1 AM $ 0.00056
+1.82%
$ 479,458 $ 13,706
Feb 7, 12 AM $ 0.000541
-1.27%
$ 463,272 $ 13,764
Feb 6, 5 PM $ 0.000638
+1.88%
$ 546,211 $ 13,740
Feb 6, 4 PM $ 0.000577
+0.01%
$ 494,144 $ 13,487
Feb 6, 3 PM $ 0.000584
-0.48%
$ 499,720 $ 12,465
Feb 6, 2 PM $ 0.000586
-8.37%
$ 500,551 $ 12,826
Feb 6, 1 PM $ 0.00066
+4.36%
$ 565,076 $ 7,867
Feb 6, 12 PM $ 0.000633
-4.02%
$ 542,333 $ 10,013
Feb 6, 11 AM $ 0.000613
-6.90%
$ 524,863 $ 10,488
Feb 6, 10 AM $ 0.000665
+8.39%
$ 569,063 $ 10,985
Feb 6, 8 AM $ 0.00053
+10.42%
$ 453,773 $ 3,016
Feb 6, 7 AM $ 0.00049
+0.00%
$ 419,526 $ 1,753
Feb 6, 6 AM $ 0.000385
+0.10%
$ 329,817 $ 1,631
Feb 6, 5 AM $ 0.000385
-0.01%
$ 329,486 $ 1,596
Feb 6, 4 AM $ 0.000387
+0.02%
$ 331,320 $ 1,850
Feb 6, 3 AM $ 0.000387
+0.00%
$ 331,258 $ 1,851
Feb 6, 2 AM $ 0.000387
+0.03%
$ 331,249 $ 1,851
Feb 6, 1 AM $ 0.000387
-3.35%
$ 331,139 $ 1,851
Feb 6, 12 AM $ 0.0004
-3.92%
$ 342,641 $ 1,919
Feb 5, 11 PM $ 0.000425
+0.57%
$ 363,571 $ 4,212