Covalent Historical Data

CQT Page 23
Download
Date Close Price change Market cap Trading volume
Feb 3, 12 PM $ 0.000504
-1.51%
$ 431,531 $ 7,504
Feb 3, 11 AM $ 0.000495
+6.36%
$ 423,989 $ 3,602
Feb 3, 5 AM $ 0.000508
+0.00%
$ 434,838 $ 2,166
Feb 3, 12 AM $ 0.000508
+0.00%
$ 434,531 $ 5,957
Feb 2, 9 PM $ 0.000493
+0.00%
$ 421,772 $ 5,744
Feb 2, 7 PM $ 0.000493
-2.12%
$ 421,702 $ 5,798
Feb 2, 6 PM $ 0.000514
+3.85%
$ 440,048 $ 5,731
Feb 2, 3 PM $ 0.000516
+8.30%
$ 441,560 $ 5,178
Feb 2, 8 AM $ 0.00062
+0.00%
$ 530,829 $ 2,284
Feb 2, 7 AM $ 0.000655
+18.44%
$ 560,551 $ 4,055
Feb 2, 6 AM $ 0.000559
-0.01%
$ 478,370 $ 3,010
Feb 2, 5 AM $ 0.000559
-0.01%
$ 478,441 $ 2,858
Feb 2, 4 AM $ 0.00056
-5.32%
$ 479,527 $ 4,997
Feb 2, 3 AM $ 0.00056
+12.07%
$ 479,770 $ 4,578
Feb 2, 1 AM $ 0.000546
+9.22%
$ 467,550 $ 4,162
Feb 1, 10 PM $ 0.000597
+0.00%
$ 510,818 $ 4,593
Feb 1, 7 PM $ 0.000498
+0.00%
$ 426,262 $ 4,002
Feb 1, 5 PM $ 0.00054
+0.00%
$ 462,335 $ 3,085
Feb 1, 4 PM $ 0.000571
-3.70%
$ 488,659 $ 3,334
Feb 1, 3 PM $ 0.000565
-4.60%
$ 484,109 $ 3,407
Feb 1, 2 PM $ 0.000596
+0.00%
$ 510,524 $ 6,575
Feb 1, 11 AM $ 0.00053
-1.85%
$ 453,773 $ 4,917
Feb 1, 4 AM $ 0.000711
-2.21%
$ 608,942 $ 7,270
Jan 31, 9 PM $ 0.000584
+0.00%
$ 499,818 $ 6,042
Jan 31, 8 PM $ 0.000584
+2.42%
$ 499,818 $ 6,096
Jan 31, 7 PM $ 0.00057
+0.00%
$ 488,020 $ 2,395
Jan 31, 4 PM $ 0.00072
+0.00%
$ 616,447 $ 2,345
Jan 31, 3 PM $ 0.000676
+3.20%
$ 579,183 $ 5,738
Jan 31, 2 PM $ 0.000655
+2.40%
$ 561,208 $ 5,513
Jan 31, 1 PM $ 0.000664
-1.24%
$ 568,669 $ 1,620
Jan 31, 12 PM $ 0.000699
-4.49%
$ 598,792 $ 2,477
Jan 31, 10 AM $ 0.000739
+0.00%
$ 632,573 $ 2,117
Jan 31, 8 AM $ 0.000758
+0.00%
$ 649,066 $ 2,152
Jan 31, 7 AM $ 0.000773
+0.00%
$ 661,998 $ 2,152
Jan 31, 5 AM $ 0.000744
+0.00%
$ 636,619 $ 2,107
Jan 31, 4 AM $ 0.000744
+0.48%
$ 636,619 $ 2,107
Jan 30, 7 PM $ 0.000787
+5.35%
$ 674,205 $ 2,009
Jan 30, 4 PM $ 0.000738
+0.00%
$ 632,140 $ 641
Jan 30, 3 PM $ 0.000726
+0.00%
$ 621,976 $ 453
Jan 30, 12 PM $ 0.000765
+0.00%
$ 654,702 $ 290
Jan 30, 7 AM $ 0.000771
+0.00%
$ 660,360 $ 288
Jan 30, 6 AM $ 0.000771
-0.02%
$ 660,376 $ 288
Jan 30, 5 AM $ 0.000771
+0.00%
$ 660,424 $ 288
Jan 30, 4 AM $ 0.000771
+0.02%
$ 660,424 $ 288
Jan 30, 3 AM $ 0.000771
+0.01%
$ 660,268 $ 288
Jan 30, 2 AM $ 0.000809
-1.29%
$ 693,037 $ 288
Jan 29, 3 PM $ 0.00083
+0.00%
$ 710,626 $ 1,013
Jan 29, 1 PM $ 0.000789
+0.00%
$ 675,185 $ 1,696
Jan 29, 5 AM $ 0.00084
+0.00%
$ 718,941 $ 1,983
Jan 29, 4 AM $ 0.00084
+0.00%
$ 718,795 $ 2,129