Covalent Historical Data

CQT Page 28
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 0.105
-2.43%
$ 38.44 million $ 1.24 million
Jun 20, 2022 $ 0.108
+2.45%
$ 39.4 million $ 1.33 million
Jun 19, 2022 $ 0.105
+8.45%
$ 38.46 million $ 1.09 million
Jun 18, 2022 $ 0.097
-4.90%
$ 35.47 million $ 1.3 million
Jun 17, 2022 $ 0.102
+3.35%
$ 37.29 million $ 863,046
Jun 16, 2022 $ 0.0987
-7.07%
$ 31.77 million $ 1.1 million
Jun 15, 2022 $ 0.106
-8.91%
$ 34.19 million $ 2.37 million
Jun 14, 2022 $ 0.117
+11.77%
$ 37.57 million $ 1.72 million
Jun 13, 2022 $ 0.104
+1.07%
$ 33.61 million $ 1.36 million
Jun 12, 2022 $ 0.103
-1.79%
$ 33.26 million $ 1.08 million
Jun 11, 2022 $ 0.105
-3.74%
$ 33.86 million $ 1.13 million
Jun 10, 2022 $ 0.109
-12.29%
$ 35.18 million $ 1.69 million
Jun 9, 2022 $ 0.125
-0.10%
$ 40.11 million $ 1.16 million
Jun 8, 2022 $ 0.125
-5.93%
$ 40.15 million $ 1.13 million
Jun 7, 2022 $ 0.133
-2.37%
$ 42.68 million $ 1.23 million
Jun 6, 2022 $ 0.136
+1.20%
$ 43.72 million $ 1.27 million
Jun 5, 2022 $ 0.134
-5.37%
$ 43.2 million $ 1.19 million
Jun 4, 2022 $ 0.142
+2.74%
$ 45.65 million $ 1.24 million
Jun 3, 2022 $ 0.138
-4.72%
$ 44.43 million $ 1.42 million
Jun 2, 2022 $ 0.145
+0.44%
$ 45.19 million $ 1.77 million
Jun 1, 2022 $ 0.144
-3.67%
$ 44.99 million $ 1.55 million
May 31, 2022 $ 0.15
-0.11%
$ 46.7 million $ 1.07 million
May 30, 2022 $ 0.15
+8.11%
$ 46.75 million $ 1.29 million
May 29, 2022 $ 0.139
-4.84%
$ 43.25 million $ 1.28 million
May 28, 2022 $ 0.146
+0.79%
$ 45.45 million $ 1.01 million
May 27, 2022 $ 0.145
-0.63%
$ 45.09 million $ 1.26 million
May 26, 2022 $ 0.145
-1.34%
$ 45.37 million $ 1.58 million
May 25, 2022 $ 0.147
-5.76%
$ 45.99 million $ 1.1 million
May 24, 2022 $ 0.156
-2.70%
$ 48.8 million $ 877,674
May 23, 2022 $ 0.161
-2.56%
$ 50.16 million $ 475,316
May 22, 2022 $ 0.165
+3.04%
$ 51.47 million $ 432,738
May 21, 2022 $ 0.16
+3.24%
$ 49.95 million $ 725,695
May 20, 2022 $ 0.155
-3.94%
$ 48.38 million $ 699,192
May 19, 2022 $ 0.162
+5.79%
$ 50.37 million $ 1.03 million
May 18, 2022 $ 0.153
-4.01%
$ 47.61 million $ 927,482
May 17, 2022 $ 0.159
-7.14%
$ 49.6 million $ 900,082
May 16, 2022 $ 0.171
+7.79%
$ 53.42 million $ 1.55 million
May 15, 2022 $ 0.159
+3.95%
$ 49.55 million $ 754,720
May 14, 2022 $ 0.153
+1.39%
$ 47.67 million $ 728,244
May 13, 2022 $ 0.151
+14.23%
$ 47.01 million $ 829,594
May 12, 2022 $ 0.132
-16.32%
$ 41.16 million $ 2.56 million
May 11, 2022 $ 0.158
-21.96%
$ 49.18 million $ 2.17 million
May 10, 2022 $ 0.202
-2.80%
$ 63.03 million $ 1.81 million
May 9, 2022 $ 0.208
-7.82%
$ 64.91 million $ 2.16 million
May 8, 2022 $ 0.226
-3.01%
$ 70.42 million $ 1.44 million
May 7, 2022 $ 0.233
-4.13%
$ 72.61 million $ 1.29 million
May 6, 2022 $ 0.243
-0.10%
$ 75.73 million $ 1.72 million
May 5, 2022 $ 0.243
-11.12%
$ 75.81 million $ 2.07 million
May 4, 2022 $ 0.273
+17.01%
$ 85.29 million $ 3.14 million
May 3, 2022 $ 0.234
-0.42%
$ 72.89 million $ 1.07 million