Covalent Historical Data

CQT Page 24
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 0.102
-4.75%
$ 46.19 million $ 687,528
Jan 6, 2023 $ 0.107
+0.98%
$ 48.45 million $ 1.22 million
Jan 5, 2023 $ 0.106
-2.36%
$ 47.98 million $ 942,561
Jan 4, 2023 $ 0.109
-3.68%
$ 49.33 million $ 810,355
Jan 3, 2023 $ 0.113
+3.14%
$ 51.22 million $ 720,339
Jan 2, 2023 $ 0.11
+3.31%
$ 49.66 million $ 663,334
Jan 1, 2023 $ 0.106
-1.16%
$ 48.07 million $ 613,204
Dec 31, 2022 $ 0.107
+1.97%
$ 48.63 million $ 673,129
Dec 30, 2022 $ 0.105
+4.28%
$ 47.69 million $ 627,763
Dec 29, 2022 $ 0.101
-1.74%
$ 45.74 million $ 659,099
Dec 28, 2022 $ 0.103
-3.87%
$ 46.55 million $ 671,880
Dec 27, 2022 $ 0.107
+0.38%
$ 48.42 million $ 562,610
Dec 26, 2022 $ 0.107
-3.83%
$ 48.24 million $ 536,077
Dec 25, 2022 $ 0.111
+4.79%
$ 50.16 million $ 628,695
Dec 24, 2022 $ 0.106
-1.32%
$ 47.87 million $ 613,276
Dec 23, 2022 $ 0.107
-0.53%
$ 48.51 million $ 631,467
Dec 22, 2022 $ 0.108
+0.08%
$ 48.76 million $ 694,261
Dec 21, 2022 $ 0.108
+5.75%
$ 48.72 million $ 710,889
Dec 20, 2022 $ 0.102
-2.06%
$ 46.07 million $ 657,049
Dec 19, 2022 $ 0.104
+7.45%
$ 47.05 million $ 1.13 million
Dec 18, 2022 $ 0.0967
+3.26%
$ 43.79 million $ 851,250
Dec 17, 2022 $ 0.0936
+3.72%
$ 42.4 million $ 778,570
Dec 16, 2022 $ 0.0903
-7.17%
$ 40.88 million $ 693,884
Dec 15, 2022 $ 0.0972
-2.26%
$ 40.92 million $ 1.12 million
Dec 14, 2022 $ 0.0995
+6.92%
$ 41.86 million $ 857,690
Dec 13, 2022 $ 0.093
-1.18%
$ 39.15 million $ 658,677
Dec 12, 2022 $ 0.0941
+1.83%
$ 39.61 million $ 699,919
Dec 11, 2022 $ 0.0924
-3.97%
$ 38.9 million $ 1.36 million
Dec 10, 2022 $ 0.0963
+3.17%
$ 40.51 million $ 629,600
Dec 9, 2022 $ 0.0933
+0.94%
$ 39.26 million $ 727,084
Dec 8, 2022 $ 0.0924
+2.86%
$ 38.89 million $ 683,098
Dec 7, 2022 $ 0.0898
-7.18%
$ 37.81 million $ 724,806
Dec 6, 2022 $ 0.0967
-6.15%
$ 40.68 million $ 706,944
Dec 5, 2022 $ 0.103
-7.15%
$ 43.35 million $ 1.23 million
Dec 4, 2022 $ 0.111
-0.22%
$ 46.87 million $ 1.12 million
Dec 3, 2022 $ 0.112
+2.13%
$ 47.08 million $ 653,722
Dec 2, 2022 $ 0.11
-1.38%
$ 46.1 million $ 687,460
Dec 1, 2022 $ 0.111
-6.80%
$ 46.33 million $ 728,002
Nov 30, 2022 $ 0.119
+10.54%
$ 49.71 million $ 1.46 million
Nov 29, 2022 $ 0.107
-2.25%
$ 44.97 million $ 1.52 million
Nov 28, 2022 $ 0.11
-7.89%
$ 46 million $ 439,681
Nov 27, 2022 $ 0.119
+0.63%
$ 49.97 million $ 1.16 million
Nov 26, 2022 $ 0.119
+3.16%
$ 49.65 million $ 1.62 million
Nov 25, 2022 $ 0.115
+6.61%
$ 48.13 million $ 2.42 million
Nov 24, 2022 $ 0.108
+0.06%
$ 45.15 million $ 1.42 million
Nov 23, 2022 $ 0.108
+7.65%
$ 45.12 million $ 1.9 million
Nov 22, 2022 $ 0.1
+7.69%
$ 41.92 million $ 3.59 million
Nov 21, 2022 $ 0.093
+6.71%
$ 38.92 million $ 932,600
Nov 20, 2022 $ 0.0871
-6.38%
$ 36.47 million $ 1.06 million
Nov 19, 2022 $ 0.0931
-16.98%
$ 38.96 million $ 4.75 million