Covalent Historical Data

CQT Page 26
Download
Date Close Price change Market cap Trading volume
Jan 20, 2023 $ 0.103
+1.53%
$ 49.12 million $ 863,553
Jan 19, 2023 $ 0.101
+0.51%
$ 48.39 million $ 934,894
Jan 18, 2023 $ 0.101
-8.30%
$ 46.1 million $ 1.35 million
Jan 17, 2023 $ 0.11
+3.41%
$ 50.27 million $ 1.62 million
Jan 16, 2023 $ 0.106
-4.21%
$ 48.61 million $ 1.17 million
Jan 15, 2023 $ 0.111
-1.61%
$ 50.75 million $ 875,248
Jan 14, 2023 $ 0.113
+2.03%
$ 51.56 million $ 1.11 million
Jan 13, 2023 $ 0.11
-0.30%
$ 50.56 million $ 1.46 million
Jan 12, 2023 $ 0.111
+1.38%
$ 50.7 million $ 1.01 million
Jan 11, 2023 $ 0.109
-0.67%
$ 49.45 million $ 1.11 million
Jan 10, 2023 $ 0.11
+1.57%
$ 49.78 million $ 945,295
Jan 9, 2023 $ 0.108
-2.25%
$ 49.13 million $ 901,116
Jan 8, 2023 $ 0.111
+8.84%
$ 50.27 million $ 1.17 million
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