Covalent Historical Data

CQT Page 29
Download
Date Close Price change Market cap Trading volume
Aug 23, 2022 $ 0.0718
+3.41%
$ 28.16 million $ 603,423
Aug 22, 2022 $ 0.0694
+3.06%
$ 27.22 million $ 924,985
Aug 21, 2022 $ 0.0674
+1.56%
$ 26.41 million $ 728,877
Aug 20, 2022 $ 0.0663
-3.67%
$ 26.01 million $ 715,211
Aug 19, 2022 $ 0.0689
-10.51%
$ 27 million $ 734,048
Aug 18, 2022 $ 0.077
-1.97%
$ 30.17 million $ 613,346
Aug 17, 2022 $ 0.0785
-4.61%
$ 30.77 million $ 647,907
Aug 16, 2022 $ 0.0823
-1.69%
$ 32.26 million $ 564,494
Aug 15, 2022 $ 0.0837
-2.46%
$ 32.81 million $ 521,017
Aug 14, 2022 $ 0.0858
-2.59%
$ 33.64 million $ 578,847
Aug 13, 2022 $ 0.0881
-0.94%
$ 34.53 million $ 540,127
Aug 12, 2022 $ 0.0889
+0.58%
$ 34.86 million $ 743,189
Aug 11, 2022 $ 0.0884
-1.02%
$ 34.66 million $ 810,292
Aug 10, 2022 $ 0.0893
+5.05%
$ 35.01 million $ 803,885
Aug 9, 2022 $ 0.085
-3.89%
$ 33.34 million $ 702,875
Aug 8, 2022 $ 0.0885
+5.82%
$ 34.68 million $ 794,565
Aug 7, 2022 $ 0.0836
-5.97%
$ 32.77 million $ 539,871
Aug 6, 2022 $ 0.0889
+6.07%
$ 34.85 million $ 820,840
Aug 5, 2022 $ 0.0838
-0.05%
$ 32.86 million $ 1.12 million
Aug 4, 2022 $ 0.0839
+0.73%
$ 32.88 million $ 1.42 million
Aug 3, 2022 $ 0.0833
-6.95%
$ 32.64 million $ 2.37 million
Aug 2, 2022 $ 0.0895
+43.70%
$ 35.08 million $ 12.32 million
Aug 1, 2022 $ 0.0623
-49.80%
$ 24.41 million $ 5.46 million
Jul 31, 2022 $ 0.124
-0.66%
$ 48.6 million $ 1.17 million
Jul 30, 2022 $ 0.125
-0.46%
$ 48.92 million $ 1.58 million
Jul 29, 2022 $ 0.125
+5.68%
$ 49.14 million $ 1.73 million
Jul 28, 2022 $ 0.119
+1.75%
$ 45.08 million $ 884,967
Jul 27, 2022 $ 0.117
+7.87%
$ 44.31 million $ 1.59 million
Jul 26, 2022 $ 0.108
-0.96%
$ 41.02 million $ 6.32 million
Jul 25, 2022 $ 0.109
-4.06%
$ 41.41 million $ 1.43 million
Jul 24, 2022 $ 0.114
-0.93%
$ 43.16 million $ 1.82 million
Jul 23, 2022 $ 0.115
-1.57%
$ 43.57 million $ 1.13 million
Jul 22, 2022 $ 0.116
-1.17%
$ 44.26 million $ 1.32 million
Jul 21, 2022 $ 0.118
+2.13%
$ 44.79 million $ 1.04 million
Jul 20, 2022 $ 0.115
-1.51%
$ 43.85 million $ 1.5 million
Jul 19, 2022 $ 0.117
+4.12%
$ 44.51 million $ 2.47 million
Jul 18, 2022 $ 0.112
+7.47%
$ 42.75 million $ 1.34 million
Jul 17, 2022 $ 0.105
-2.98%
$ 39.78 million $ 1.8 million
Jul 16, 2022 $ 0.108
+3.10%
$ 41 million $ 3.18 million
Jul 15, 2022 $ 0.105
+2.86%
$ 39.77 million $ 758,748
Jul 14, 2022 $ 0.102
+0.71%
$ 37.44 million $ 1.81 million
Jul 13, 2022 $ 0.101
+0.26%
$ 37.18 million $ 1.62 million
Jul 12, 2022 $ 0.101
-4.87%
$ 37.08 million $ 1.43 million
Jul 11, 2022 $ 0.106
-4.69%
$ 38.98 million $ 7.74 million
Jul 10, 2022 $ 0.111
-1.42%
$ 40.89 million $ 2.5 million
Jul 9, 2022 $ 0.113
-0.99%
$ 41.48 million $ 900,958
Jul 8, 2022 $ 0.114
-0.91%
$ 41.9 million $ 1.33 million
Jul 7, 2022 $ 0.115
-0.35%
$ 42.28 million $ 1.08 million
Jul 6, 2022 $ 0.115
+6.79%
$ 42.43 million $ 1.4 million
Jul 5, 2022 $ 0.108
-2.36%
$ 39.73 million $ 4.24 million