Covalent Historical Data

CQT Page 23
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 0.148
+1.37%
$ 75.08 million $ 1.84 million
Feb 25, 2023 $ 0.146
+3.87%
$ 74.06 million $ 2.6 million
Feb 24, 2023 $ 0.141
+10.75%
$ 71.31 million $ 4.92 million
Feb 23, 2023 $ 0.127
-2.83%
$ 64.36 million $ 3.18 million
Feb 22, 2023 $ 0.131
-7.95%
$ 66.23 million $ 1.34 million
Feb 21, 2023 $ 0.142
-1.52%
$ 71.94 million $ 1.31 million
Feb 20, 2023 $ 0.144
-0.72%
$ 73.05 million $ 1.21 million
Feb 19, 2023 $ 0.145
-3.45%
$ 73.58 million $ 1.41 million
Feb 18, 2023 $ 0.151
-0.10%
$ 76.2 million $ 1.64 million
Feb 17, 2023 $ 0.151
+0.18%
$ 76.28 million $ 1.48 million
Feb 16, 2023 $ 0.151
-11.01%
$ 76.15 million $ 1.94 million
Feb 15, 2023 $ 0.169
-0.99%
$ 83.88 million $ 2.62 million
Feb 14, 2023 $ 0.171
+16.02%
$ 84.68 million $ 1.6 million
Feb 13, 2023 $ 0.147
-5.34%
$ 72.99 million $ 1.59 million
Feb 12, 2023 $ 0.156
-2.20%
$ 77.11 million $ 1.84 million
Feb 11, 2023 $ 0.159
+6.74%
$ 78.84 million $ 1.41 million
Feb 10, 2023 $ 0.149
+2.55%
$ 73.83 million $ 1.46 million
Feb 9, 2023 $ 0.145
-19.32%
$ 71.99 million $ 2.25 million
Feb 8, 2023 $ 0.18
-13.21%
$ 89.23 million $ 3.36 million
Feb 7, 2023 $ 0.207
+18.05%
$ 102.79 million $ 3.84 million
Feb 6, 2023 $ 0.176
+11.15%
$ 87.07 million $ 4.22 million
Feb 5, 2023 $ 0.158
+2.19%
$ 78.28 million $ 2.08 million
Feb 4, 2023 $ 0.154
+9.76%
$ 76.61 million $ 2.63 million
Feb 3, 2023 $ 0.141
+6.35%
$ 69.8 million $ 1.49 million
Feb 2, 2023 $ 0.132
-0.50%
$ 65.63 million $ 1.06 million
Feb 1, 2023 $ 0.133
+4.72%
$ 65.95 million $ 1.12 million
Jan 31, 2023 $ 0.127
+2.78%
$ 62.98 million $ 1.19 million
Jan 30, 2023 $ 0.124
-9.90%
$ 61.27 million $ 1 million
Jan 29, 2023 $ 0.137
+0.89%
$ 68.01 million $ 758,943
Jan 28, 2023 $ 0.136
+0.66%
$ 67.4 million $ 1.14 million
Jan 27, 2023 $ 0.135
+9.19%
$ 66.97 million $ 2.03 million
Jan 26, 2023 $ 0.124
+5.43%
$ 61.33 million $ 1.54 million
Jan 25, 2023 $ 0.117
+7.09%
$ 58.17 million $ 1.55 million
Jan 24, 2023 $ 0.11
+2.20%
$ 54.32 million $ 1.24 million
Jan 23, 2023 $ 0.107
+2.58%
$ 53.14 million $ 1.1 million
Jan 22, 2023 $ 0.104
-3.07%
$ 51.81 million $ 1.42 million
Jan 21, 2023 $ 0.108
+4.87%
$ 53.46 million $ 1.21 million
Jan 20, 2023 $ 0.103
+1.53%
$ 49.12 million $ 863,553
Jan 19, 2023 $ 0.101
+0.51%
$ 48.39 million $ 934,894
Jan 18, 2023 $ 0.101
-8.30%
$ 46.1 million $ 1.35 million
Jan 17, 2023 $ 0.11
+3.41%
$ 50.27 million $ 1.62 million
Jan 16, 2023 $ 0.106
-4.21%
$ 48.61 million $ 1.17 million
Jan 15, 2023 $ 0.111
-1.61%
$ 50.75 million $ 875,248
Jan 14, 2023 $ 0.113
+2.03%
$ 51.56 million $ 1.11 million
Jan 13, 2023 $ 0.11
-0.30%
$ 50.56 million $ 1.46 million
Jan 12, 2023 $ 0.111
+1.38%
$ 50.7 million $ 1.01 million
Jan 11, 2023 $ 0.109
-0.67%
$ 49.45 million $ 1.11 million
Jan 10, 2023 $ 0.11
+1.57%
$ 49.78 million $ 945,295
Jan 9, 2023 $ 0.108
-2.25%
$ 49.13 million $ 901,116
Jan 8, 2023 $ 0.111
+8.84%
$ 50.27 million $ 1.17 million