Covalent Historical Data

CQT Page 27
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 2022 $ 0.112
+50.92%
$ 46.92 million $ 3.07 million
Nov 17, 2022 $ 0.0743
-0.89%
$ 31.09 million $ 855,355
Nov 16, 2022 $ 0.0749
-1.16%
$ 31.37 million $ 817,412
Nov 15, 2022 $ 0.0758
+5.09%
$ 31.74 million $ 964,838
Nov 14, 2022 $ 0.0721
-6.39%
$ 30.2 million $ 1.09 million
Nov 13, 2022 $ 0.0771
-11.58%
$ 32.26 million $ 2.83 million
Nov 12, 2022 $ 0.0871
-2.58%
$ 36.46 million $ 893,171
Nov 11, 2022 $ 0.0894
-1.32%
$ 37.42 million $ 1.38 million
Nov 10, 2022 $ 0.0906
+14.71%
$ 37.92 million $ 1.3 million
Nov 9, 2022 $ 0.079
-24.46%
$ 33.06 million $ 1.52 million
Nov 8, 2022 $ 0.105
-1.28%
$ 43.77 million $ 2.09 million
Nov 7, 2022 $ 0.106
-8.11%
$ 44.33 million $ 1.35 million
Nov 6, 2022 $ 0.115
-7.39%
$ 48.19 million $ 1.21 million
Nov 5, 2022 $ 0.124
-1.57%
$ 52.04 million $ 1.38 million
Nov 4, 2022 $ 0.126
+6.60%
$ 52.87 million $ 3.44 million
Nov 3, 2022 $ 0.118
+18.32%
$ 49.59 million $ 3.17 million
Nov 2, 2022 $ 0.1
-9.57%
$ 41.92 million $ 1.31 million
Nov 1, 2022 $ 0.111
+1.13%
$ 46.36 million $ 1.13 million
Oct 31, 2022 $ 0.11
+10.48%
$ 45.84 million $ 2.25 million
Oct 30, 2022 $ 0.0991
+4.60%
$ 41.49 million $ 2.73 million
Oct 29, 2022 $ 0.0948
+19.93%
$ 39.67 million $ 3.06 million
Oct 28, 2022 $ 0.079
+4.69%
$ 33.08 million $ 459,084
Oct 27, 2022 $ 0.0755
-7.39%
$ 31.6 million $ 532,896
Oct 26, 2022 $ 0.0815
+2.52%
$ 34.12 million $ 881,481
Oct 25, 2022 $ 0.0795
-8.61%
$ 33.27 million $ 659,196
Oct 24, 2022 $ 0.087
-0.42%
$ 36.4 million $ 1.18 million
Oct 23, 2022 $ 0.0874
-0.07%
$ 36.58 million $ 468,607
Oct 22, 2022 $ 0.0875
+3.26%
$ 36.64 million $ 451,753
Oct 21, 2022 $ 0.0848
+2.74%
$ 35.49 million $ 858,483
Oct 20, 2022 $ 0.0825
-3.76%
$ 34.54 million $ 2.52 million
Oct 19, 2022 $ 0.0857
-5.28%
$ 35.89 million $ 771,313
Oct 18, 2022 $ 0.0905
-3.12%
$ 37.9 million $ 670,027
Oct 17, 2022 $ 0.0934
+4.02%
$ 39.09 million $ 552,882
Oct 16, 2022 $ 0.0898
+3.37%
$ 37.57 million $ 576,430
Oct 15, 2022 $ 0.0868
+3.88%
$ 36.35 million $ 544,779
Oct 14, 2022 $ 0.0837
+0.66%
$ 35.02 million $ 520,874
Oct 13, 2022 $ 0.0831
-1.04%
$ 34.79 million $ 1.09 million