Covalent Historical Data

CQT Page 23
Download
Date Close Price change Market cap Trading volume
Jun 19, 2023 $ 0.112
-4.82%
$ 68.3 million $ 864,562
Jun 18, 2023 $ 0.116
-0.41%
$ 70.49 million $ 889,850
Jun 17, 2023 $ 0.116
-1.09%
$ 70.78 million $ 592,474
Jun 16, 2023 $ 0.118
+7.17%
$ 71.57 million $ 607,729
Jun 15, 2023 $ 0.11
+0.41%
$ 66.85 million $ 840,684
Jun 14, 2023 $ 0.11
-0.24%
$ 66.57 million $ 1.27 million
Jun 13, 2023 $ 0.11
+0.93%
$ 66.73 million $ 1.18 million
Jun 12, 2023 $ 0.109
+0.71%
$ 66.12 million $ 890,975
Jun 11, 2023 $ 0.108
-1.48%
$ 65.65 million $ 1.13 million
Jun 10, 2023 $ 0.11
-7.90%
$ 66.64 million $ 1.02 million
Jun 9, 2023 $ 0.119
+1.21%
$ 72.35 million $ 851,176
Jun 8, 2023 $ 0.118
+1.53%
$ 71.59 million $ 1.13 million
Jun 7, 2023 $ 0.116
-5.03%
$ 70.52 million $ 1.08 million
Jun 6, 2023 $ 0.122
+0.82%
$ 69.98 million $ 1.94 million
Jun 5, 2023 $ 0.121
-4.40%
$ 69.38 million $ 2.1 million
Jun 4, 2023 $ 0.127
-6.79%
$ 72.58 million $ 1.81 million
Jun 3, 2023 $ 0.136
+8.64%
$ 77.87 million $ 1.44 million
Jun 2, 2023 $ 0.125
+3.27%
$ 71.68 million $ 1.02 million
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