Covalent Historical Data

CQT Page 22
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.179
-0.55%
$ 100.17 million $ 2.91 million
Apr 16, 2023 $ 0.18
-0.68%
$ 100.66 million $ 2.31 million
Apr 15, 2023 $ 0.181
-1.67%
$ 101.36 million $ 2.7 million
Apr 14, 2023 $ 0.184
+0.10%
$ 103.07 million $ 3.16 million
Apr 13, 2023 $ 0.184
+6.52%
$ 97.59 million $ 2.36 million
Apr 12, 2023 $ 0.172
-0.53%
$ 91.32 million $ 2.92 million
Apr 11, 2023 $ 0.173
-0.68%
$ 91.81 million $ 2.01 million
Apr 10, 2023 $ 0.174
+9.22%
$ 92.48 million $ 2.93 million
Apr 9, 2023 $ 0.16
+2.52%
$ 84.66 million $ 2.95 million
Apr 8, 2023 $ 0.156
+0.84%
$ 82.58 million $ 2.9 million
Apr 7, 2023 $ 0.154
-0.92%
$ 81.89 million $ 3.63 million
Apr 6, 2023 $ 0.156
-5.24%
$ 82.64 million $ 2.97 million
Apr 5, 2023 $ 0.165
+7.49%
$ 87.21 million $ 3.03 million
Apr 4, 2023 $ 0.153
+1.07%
$ 81.13 million $ 2.09 million
Apr 3, 2023 $ 0.151
-1.00%
$ 80.28 million $ 1.51 million
Apr 2, 2023 $ 0.153
-1.85%
$ 81.09 million $ 1.38 million
Apr 1, 2023 $ 0.156
-0.05%
$ 82.61 million $ 957,416
Mar 31, 2023 $ 0.156
+1.38%
$ 82.71 million $ 1.19 million
Mar 30, 2023 $ 0.154
-0.31%
$ 81.6 million $ 1.3 million
Mar 29, 2023 $ 0.154
+3.35%
$ 79.96 million $ 1.44 million
Mar 28, 2023 $ 0.15
+3.64%
$ 77.43 million $ 1.42 million
Mar 27, 2023 $ 0.144
-4.17%
$ 74.71 million $ 1.15 million
Mar 26, 2023 $ 0.151
+1.76%
$ 78.02 million $ 2.41 million
Mar 25, 2023 $ 0.148
-0.79%
$ 76.67 million $ 1.36 million
Mar 24, 2023 $ 0.149
-0.82%
$ 77.3 million $ 1.67 million
Mar 23, 2023 $ 0.151
-0.39%
$ 77.91 million $ 1.82 million
Mar 22, 2023 $ 0.151
-2.88%
$ 78.21 million $ 1.36 million
Mar 21, 2023 $ 0.156
+2.07%
$ 80.53 million $ 1.28 million
Mar 20, 2023 $ 0.152
-5.19%
$ 78.89 million $ 1.18 million
Mar 19, 2023 $ 0.161
+4.62%
$ 83.22 million $ 1.7 million
Mar 18, 2023 $ 0.154
-7.74%
$ 79.54 million $ 2.28 million
Mar 17, 2023 $ 0.167
-3.77%
$ 86.22 million $ 2.65 million
Mar 16, 2023 $ 0.173
+6.76%
$ 89.6 million $ 1.37 million
Mar 15, 2023 $ 0.162
-7.27%
$ 83.93 million $ 2.23 million
Mar 14, 2023 $ 0.175
+7.02%
$ 90.52 million $ 1.58 million
Mar 13, 2023 $ 0.163
+7.96%
$ 84.58 million $ 1.67 million
Mar 12, 2023 $ 0.151
+6.59%
$ 78.34 million $ 1.56 million
Mar 11, 2023 $ 0.142
-9.00%
$ 73.47 million $ 1.54 million
Mar 10, 2023 $ 0.156
+10.76%
$ 80.73 million $ 1.7 million
Mar 9, 2023 $ 0.141
-7.67%
$ 72.89 million $ 1.76 million
Mar 8, 2023 $ 0.153
-6.75%
$ 78.95 million $ 1.36 million
Mar 7, 2023 $ 0.164
-0.31%
$ 84.69 million $ 1.44 million
Mar 6, 2023 $ 0.164
-1.19%
$ 84.95 million $ 1.5 million
Mar 5, 2023 $ 0.166
+1.40%
$ 85.98 million $ 1.27 million
Mar 4, 2023 $ 0.164
-4.46%
$ 84.78 million $ 1.24 million
Mar 3, 2023 $ 0.171
+3.14%
$ 88.75 million $ 1.98 million
Mar 2, 2023 $ 0.166
-10.04%
$ 84.11 million $ 2.51 million
Mar 1, 2023 $ 0.185
+17.97%
$ 93.51 million $ 2.68 million
Feb 28, 2023 $ 0.157
+2.38%
$ 79.25 million $ 1.76 million
Feb 27, 2023 $ 0.153
+3.12%
$ 77.42 million $ 1.26 million