Covalent Historical Data

CQT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 1, 2023 $ 0.121
-2.80%
$ 69.41 million $ 700,578
May 31, 2023 $ 0.125
+3.05%
$ 71.4 million $ 711,802
May 30, 2023 $ 0.121
+0.22%
$ 69.29 million $ 636,132
May 29, 2023 $ 0.121
-1.99%
$ 69.14 million $ 617,641
May 28, 2023 $ 0.123
-1.23%
$ 70.54 million $ 684,799
May 27, 2023 $ 0.125
-1.89%
$ 71.42 million $ 734,314
May 26, 2023 $ 0.127
+1.02%
$ 72.8 million $ 1.26 million
May 25, 2023 $ 0.126
+0.49%
$ 72.07 million $ 573,025
May 24, 2023 $ 0.125
-0.53%
$ 71.72 million $ 744,853
May 23, 2023 $ 0.126
-0.29%
$ 72.1 million $ 410,606
May 22, 2023 $ 0.126
+0.43%
$ 72.31 million $ 614,242
May 21, 2023 $ 0.126
-4.17%
$ 72 million $ 920,808
May 20, 2023 $ 0.131
-1.16%
$ 75.13 million $ 921,677
May 19, 2023 $ 0.133
-0.03%
$ 76.02 million $ 1.08 million
May 18, 2023 $ 0.133
-1.85%
$ 76.04 million $ 1.11 million
May 17, 2023 $ 0.135
+2.12%
$ 77.48 million $ 851,466
May 16, 2023 $ 0.132
-1.53%
$ 75.87 million $ 1.49 million
May 15, 2023 $ 0.134
+1.24%
$ 77.05 million $ 1.26 million
May 14, 2023 $ 0.133
-5.34%
$ 76.11 million $ 1.3 million
May 13, 2023 $ 0.14
+9.34%
$ 80.41 million $ 1.3 million
May 12, 2023 $ 0.128
+0.75%
$ 73.54 million $ 1.92 million
May 11, 2023 $ 0.127
-3.48%
$ 72.99 million $ 2.47 million
May 10, 2023 $ 0.132
+0.13%
$ 75.63 million $ 2.12 million
May 9, 2023 $ 0.132
+1.24%
$ 75.54 million $ 1.84 million
May 8, 2023 $ 0.13
-11.99%
$ 74.61 million $ 2.07 million
May 7, 2023 $ 0.148
+1.63%
$ 84.91 million $ 2.54 million
May 6, 2023 $ 0.146
-4.17%
$ 83.55 million $ 2.64 million
May 5, 2023 $ 0.152
+4.92%
$ 87.18 million $ 2.4 million
May 4, 2023 $ 0.145
-3.98%
$ 83.1 million $ 2.34 million
May 3, 2023 $ 0.151
+3.12%
$ 86.54 million $ 2.32 million
May 2, 2023 $ 0.146
+2.91%
$ 83.92 million $ 2.3 million
May 1, 2023 $ 0.142
-7.98%
$ 81.3 million $ 2.79 million
Apr 30, 2023 $ 0.155
-2.53%
$ 88.35 million $ 2.35 million
Apr 29, 2023 $ 0.159
-1.38%
$ 90.65 million $ 2.49 million
Apr 28, 2023 $ 0.161
+1.06%
$ 90.61 million $ 2.63 million
Apr 27, 2023 $ 0.159
-0.76%
$ 89.66 million $ 2.56 million
Apr 26, 2023 $ 0.16
-0.67%
$ 90.35 million $ 3.02 million
Apr 25, 2023 $ 0.162
+6.22%
$ 90.96 million $ 2.61 million
Apr 24, 2023 $ 0.152
-5.40%
$ 85.64 million $ 2.43 million
Apr 23, 2023 $ 0.161
+4.32%
$ 90.53 million $ 2.79 million
Apr 22, 2023 $ 0.154
+3.05%
$ 86.78 million $ 2.3 million
Apr 21, 2023 $ 0.15
-9.66%
$ 83.76 million $ 2.18 million
Apr 20, 2023 $ 0.166
-0.32%
$ 92.71 million $ 3.02 million
Apr 19, 2023 $ 0.166
-4.28%
$ 92.97 million $ 2.94 million
Apr 18, 2023 $ 0.172
-3.72%
$ 96.4 million $ 2.22 million
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