Covalent Historical Data

CQT Page 28
Download
Date Close Price change Market cap Trading volume
Oct 12, 2022 $ 0.0841
+3.03%
$ 35.19 million $ 405,813
Oct 11, 2022 $ 0.0816
-0.38%
$ 34.16 million $ 601,698
Oct 10, 2022 $ 0.0819
-0.41%
$ 34.28 million $ 377,488
Oct 9, 2022 $ 0.0822
+0.32%
$ 34.42 million $ 578,587
Oct 8, 2022 $ 0.082
+2.78%
$ 34.32 million $ 278,260
Oct 7, 2022 $ 0.0798
-1.74%
$ 33.4 million $ 267,998
Oct 6, 2022 $ 0.0812
-6.70%
$ 33.99 million $ 489,101
Oct 5, 2022 $ 0.087
+11.81%
$ 36.43 million $ 2.01 million
Oct 4, 2022 $ 0.0778
+5.95%
$ 32.58 million $ 312,024
Oct 3, 2022 $ 0.0735
+5.44%
$ 30.77 million $ 353,611
Oct 2, 2022 $ 0.0697
-0.06%
$ 29.18 million $ 311,363
Oct 1, 2022 $ 0.0698
-0.05%
$ 29.21 million $ 326,478
Sep 30, 2022 $ 0.0698
-0.31%
$ 29.22 million $ 321,994
Sep 29, 2022 $ 0.07
+0.53%
$ 29.31 million $ 473,315
Sep 28, 2022 $ 0.0697
-0.40%
$ 29.16 million $ 363,371
Sep 27, 2022 $ 0.0699
+0.73%
$ 29.27 million $ 430,827
Sep 26, 2022 $ 0.0694
+2.65%
$ 27.22 million $ 491,897
Sep 25, 2022 $ 0.0676
-1.00%
$ 26.51 million $ 375,119
Sep 24, 2022 $ 0.0683
+3.03%
$ 26.78 million $ 407,436
Sep 23, 2022 $ 0.0663
+2.48%
$ 25.99 million $ 854,872
Sep 22, 2022 $ 0.0647
+2.79%
$ 25.36 million $ 523,349
Sep 21, 2022 $ 0.0629
-4.64%
$ -- $ 1.28 million
Sep 20, 2022 $ 0.066
-2.09%
$ 25.87 million $ 367,953
Sep 19, 2022 $ 0.0674
+2.17%
$ 26.42 million $ 883,900
Sep 18, 2022 $ 0.066
-4.98%
$ 25.86 million $ 431,329
Sep 17, 2022 $ 0.0694
+4.27%
$ 27.22 million $ 1.38 million
Sep 16, 2022 $ 0.0666
-2.68%
$ 26.1 million $ 1.92 million
Sep 15, 2022 $ 0.0684
-0.18%
$ 26.82 million $ 1.3 million
Sep 14, 2022 $ 0.0685
-0.84%
$ 26.87 million $ 2.86 million
Sep 13, 2022 $ 0.0691
-1.77%
$ 27.1 million $ 488,943
Sep 12, 2022 $ 0.0704
-0.90%
$ 27.58 million $ 1.45 million
Sep 11, 2022 $ 0.071
-0.64%
$ 27.83 million $ 344,798
Sep 10, 2022 $ 0.0714
-0.63%
$ 28.01 million $ 339,084
Sep 9, 2022 $ 0.0719
+3.96%
$ 28.19 million $ 383,570
Sep 8, 2022 $ 0.0692
+0.70%
$ 27.11 million $ 409,200
Sep 7, 2022 $ 0.0687
+2.52%
$ 26.92 million $ 392,295
Sep 6, 2022 $ 0.067
-1.94%
$ 26.26 million $ 409,994
Sep 5, 2022 $ 0.0683
-1.34%
$ 26.78 million $ 345,954
Sep 4, 2022 $ 0.0692
+3.12%
$ 27.14 million $ 241,108
Sep 3, 2022 $ 0.0671
-2.03%
$ 26.31 million $ 408,004
Sep 2, 2022 $ 0.0685
+6.37%
$ 26.86 million $ 419,406
Sep 1, 2022 $ 0.0644
+0.67%
$ 25.25 million $ 657,516
Aug 31, 2022 $ 0.064
-2.86%
$ 25.09 million $ 681,049
Aug 30, 2022 $ 0.0659
-4.33%
$ 25.82 million $ 14.71 million
Aug 29, 2022 $ 0.0689
-0.69%
$ 26.99 million $ 4.27 million
Aug 28, 2022 $ 0.0693
-0.88%
$ 27.18 million $ 505,149
Aug 27, 2022 $ 0.07
-2.37%
$ 27.42 million $ 570,193
Aug 26, 2022 $ 0.0716
-6.77%
$ 28.09 million $ 597,901
Aug 25, 2022 $ 0.0768
+7.61%
$ 30.12 million $ 1.07 million
Aug 24, 2022 $ 0.0714
-0.66%
$ 27.99 million $ 530,925