Covalent Historical Data

CQT Page 25
Download
Date Close Price change Market cap Trading volume
Mar 11, 2023 $ 0.142
-9.00%
$ 73.47 million $ 1.54 million
Mar 10, 2023 $ 0.156
+10.76%
$ 80.73 million $ 1.7 million
Mar 9, 2023 $ 0.141
-7.67%
$ 72.89 million $ 1.76 million
Mar 8, 2023 $ 0.153
-6.75%
$ 78.95 million $ 1.36 million
Mar 7, 2023 $ 0.164
-0.31%
$ 84.69 million $ 1.44 million
Mar 6, 2023 $ 0.164
-1.19%
$ 84.95 million $ 1.5 million
Mar 5, 2023 $ 0.166
+1.40%
$ 85.98 million $ 1.27 million
Mar 4, 2023 $ 0.164
-4.46%
$ 84.78 million $ 1.24 million
Mar 3, 2023 $ 0.171
+3.14%
$ 88.75 million $ 1.98 million
Mar 2, 2023 $ 0.166
-10.04%
$ 84.11 million $ 2.51 million
Mar 1, 2023 $ 0.185
+17.97%
$ 93.51 million $ 2.68 million
Feb 28, 2023 $ 0.157
+2.38%
$ 79.25 million $ 1.76 million
Feb 27, 2023 $ 0.153
+3.12%
$ 77.42 million $ 1.26 million
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