Covalent Historical Data

CQT Page 22
Download
Date Close Price change Market cap Trading volume
Aug 8, 2023 $ 0.0988
+2.85%
$ 60.07 million $ 492,992
Aug 7, 2023 $ 0.0961
+0.08%
$ 58.4 million $ 502,373
Aug 6, 2023 $ 0.096
-0.49%
$ 58.36 million $ 577,917
Aug 5, 2023 $ 0.0965
-4.71%
$ 58.64 million $ 585,019
Aug 4, 2023 $ 0.101
-2.53%
$ 61.54 million $ 1.05 million
Aug 3, 2023 $ 0.104
+1.67%
$ 63.13 million $ 1.1 million
Aug 2, 2023 $ 0.102
+0.77%
$ 62.09 million $ 1.28 million
Aug 1, 2023 $ 0.101
-2.37%
$ 61.61 million $ 1.29 million
Jul 31, 2023 $ 0.104
+0.80%
$ 63.11 million $ 1.09 million
Jul 30, 2023 $ 0.103
-0.59%
$ 62.61 million $ 520,809
Jul 29, 2023 $ 0.104
-0.61%
$ 62.98 million $ 1.54 million
Jul 28, 2023 $ 0.104
+0.94%
$ 63.37 million $ 1.21 million
Jul 27, 2023 $ 0.103
-4.03%
$ 62.78 million $ 1.18 million
Jul 26, 2023 $ 0.108
-0.36%
$ 65.42 million $ 1.13 million
Jul 25, 2023 $ 0.108
+0.74%
$ 65.66 million $ 1.06 million
Jul 24, 2023 $ 0.107
-2.74%
$ 65.18 million $ 1.09 million
Jul 23, 2023 $ 0.11
-0.10%
$ 67.01 million $ 1.1 million
Jul 22, 2023 $ 0.11
-4.08%
$ 67.11 million $ 821,685
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