Covalent Historical Data

CQT Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.276
+46.39%
$ 176.56 million $ 11.74 million
May 13 $ 0.195
+9.68%
$ 129.43 million $ 10.7 million
May 6 $ 0.189
-5.94%
$ 121.98 million $ 7.03 million
Apr 29 $ 0.199
+17.96%
$ 137.99 million $ 12.97 million
Apr 22 $ 0.181
-2.99%
$ 115.85 million $ 10.64 million
Apr 15 $ 0.195
-15.57%
$ 127.83 million $ 10.68 million
Apr 8 $ 0.209
-22.27%
$ 158.52 million $ 11.35 million
Apr 1 $ 0.27
-13.96%
$ 184.95 million $ 10.3 million
Mar 25 $ 0.307
-2.13%
$ 215.34 million $ 15.17 million
Mar 18 $ 0.307
-15.35%
$ 209.36 million $ 13.75 million
Mar 11 $ 0.344
-10.82%
$ 230.15 million $ 18.8 million
Mar 4 $ 0.382
+4.56%
$ 244.29 million $ 21.62 million
Feb 26 $ 0.365
+32.67%
$ 231.46 million $ 34.52 million
Feb 19 $ 0.275
+35.02%
$ 174.49 million $ 40.52 million
Feb 12 $ 0.204
+0.21%
$ 129.24 million $ 12.35 million
Feb 5 $ 0.205
-0.49%
$ 127.14 million $ 6.84 million
Jan 29 $ 0.206
-15.80%
$ 129.04 million $ 8.36 million
Jan 22 $ 0.249
+6.53%
$ 153.25 million $ 9.06 million
Jan 15 $ 0.233
-6.70%
$ 146.04 million $ 10.85 million
Jan 8 $ 0.252
-9.66%
$ 156.22 million $ 10.44 million
Jan 1 $ 0.304
+22.88%
$ 174.64 million $ 10.85 million
Dec 25 $ 0.397
+9.71%
$ 154.51 million $ 5.36 million
Dec 18 $ 0.222
-1.21%
$ 226.33 million $ 8.8 million
Dec 11 $ 0.215
-14.41%
$ 140.75 million $ 8.78 million
Dec 4 $ 0.253
+25.62%
$ 156.78 million $ 9.65 million
Nov 27 $ 0.202
-8.83%
$ 126.01 million $ 7.96 million
Nov 20 $ 0.225
+68.96%
$ 138.23 million $ 10.81 million
Nov 13 $ 0.134
-2.37%
$ 83.05 million $ 6.49 million
Nov 6 $ 0.135
+1.18%
$ 85.3 million $ 6.34 million
Oct 30 $ 0.134
-7.94%
$ 82.95 million $ 6.64 million
Oct 23 $ 0.145
+16.14%
$ 90.14 million $ 7.04 million
Oct 16 $ 0.125
+5.47%
$ 77.58 million $ 8.63 million
Oct 9 $ 0.115
-15.61%
$ 73.54 million $ 5.85 million
Oct 2 $ 0.132
+5.72%
$ 82.74 million $ 11.04 million
Sep 25 $ 0.125
+37.91%
$ 76.14 million $ 12.55 million
Sep 18 $ 0.0836
+25.64%
$ 55.05 million $ 4.64 million
Sep 11 $ 0.0691
-3.80%
$ 40.44 million $ 4.23 million
Sep 4 $ 0.0738
-10.70%
$ 43.67 million $ 3.8 million
Aug 28 $ 0.0827
-3.52%
$ 50.25 million $ 5.39 million
Aug 21 $ 0.0846
-1.50%
$ 52.08 million $ 4.18 million
Aug 14 $ 0.0894
-6.39%
$ 52.23 million $ 5.44 million
Aug 7 $ 0.0955
-0.52%
$ 58.05 million $ 3.67 million
Jul 31 $ 0.096
-6.79%
$ 58.36 million $ 6.97 million
Jul 24 $ 0.103
-6.57%
$ 62.61 million $ 7.73 million
Jul 17 $ 0.11
+2.23%
$ 67.01 million $ 6.25 million
Jul 10 $ 0.108
+8.08%
$ 65.55 million $ 6.92 million
Jul 3 $ 0.0998
-12.66%
$ 60.67 million $ 7.6 million
Jun 26 $ 0.114
-4.50%
$ 69.47 million $ 9.41 million
Jun 19 $ 0.119
+0.59%
$ 72.74 million $ 7.71 million
Jun 12 $ 0.116
+7.81%
$ 70.49 million $ 5.38 million