Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Covalent Historical Data

CQT Page 24
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
Apr 30, 2023 $0.155
-2.53%
$88.35 million $2.35 million
Apr 29, 2023 $0.159
-1.38%
$90.65 million $2.49 million
Apr 28, 2023 $0.161
+1.06%
$90.61 million $2.63 million
Apr 27, 2023 $0.159
-0.76%
$89.66 million $2.56 million
Apr 26, 2023 $0.16
-0.67%
$90.35 million $3.02 million
Apr 25, 2023 $0.162
+6.22%
$90.96 million $2.61 million
Apr 24, 2023 $0.152
-5.40%
$85.64 million $2.43 million
Apr 23, 2023 $0.161
+4.32%
$90.53 million $2.79 million
Apr 22, 2023 $0.154
+3.05%
$86.78 million $2.3 million
Apr 21, 2023 $0.15
-9.66%
$83.76 million $2.18 million
Apr 20, 2023 $0.166
-0.32%
$92.71 million $3.02 million
Apr 19, 2023 $0.166
-4.28%
$92.97 million $2.94 million
Apr 18, 2023 $0.172
-3.72%
$96.4 million $2.22 million
Apr 17, 2023 $0.179
-0.55%
$100.17 million $2.91 million
Apr 16, 2023 $0.18
-0.68%
$100.66 million $2.31 million
Apr 15, 2023 $0.181
-1.67%
$101.36 million $2.7 million
Apr 14, 2023 $0.184
+0.10%
$103.07 million $3.16 million