Covalent Historical Data

CQT Page 30
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 0.334
-1.54%
$ 85.33 million $ 616,792
Mar 12, 2022 $ 0.339
-1.01%
$ 86.68 million $ 454,018
Mar 11, 2022 $ 0.343
-0.22%
$ 87.57 million $ 865,195
Mar 10, 2022 $ 0.343
-3.32%
$ 87.75 million $ 1.2 million
Mar 9, 2022 $ 0.355
-1.79%
$ 90.7 million $ 1.98 million
Mar 8, 2022 $ 0.361
+0.26%
$ 92.37 million $ 1.42 million
Mar 7, 2022 $ 0.361
-13.78%
$ 92.3 million $ 2.93 million
Mar 6, 2022 $ 0.419
+16.99%
$ 107.07 million $ 6.11 million
Mar 5, 2022 $ 0.358
+8.92%
$ 91.52 million $ 1.26 million
Mar 4, 2022 $ 0.329
-6.72%
$ 84.04 million $ 1.55 million
Mar 3, 2022 $ 0.353
-2.20%
$ 90.18 million $ 909,653
Mar 2, 2022 $ 0.361
-2.71%
$ 92.21 million $ 1.34 million
Mar 1, 2022 $ 0.371
+4.50%
$ 94.76 million $ 1.3 million
Feb 28, 2022 $ 0.355
+7.87%
$ 90.63 million $ 1.12 million
Feb 27, 2022 $ 0.329
-7.96%
$ 84.01 million $ 1.21 million
Feb 26, 2022 $ 0.357
+4.34%
$ 91.24 million $ 984,109
Feb 25, 2022 $ 0.342
+4.68%
$ 87.43 million $ 1.11 million
Feb 24, 2022 $ 0.327
-5.63%
$ 83.52 million $ 1.74 million
Feb 23, 2022 $ 0.346
-1.04%
$ 88.5 million $ 1.19 million
Feb 22, 2022 $ 0.35
-1.53%
$ 89.44 million $ 1.87 million
Feb 21, 2022 $ 0.355
-1.66%
$ 90.82 million $ 1.62 million
Feb 20, 2022 $ 0.361
-7.29%
$ 92.35 million $ 1.7 million
Feb 19, 2022 $ 0.39
+3.16%
$ 99.61 million $ 922,076
Feb 18, 2022 $ 0.378
-2.20%
$ 96.56 million $ 1.47 million
Feb 17, 2022 $ 0.386
-9.56%
$ 98.74 million $ 1.8 million
Feb 16, 2022 $ 0.427
+2.60%
$ 109.18 million $ 1.44 million
Feb 15, 2022 $ 0.416
+5.54%
$ 106.41 million $ 1.92 million
Feb 14, 2022 $ 0.394
+0.65%
$ 100.83 million $ 1.18 million
Feb 13, 2022 $ 0.392
-4.20%
$ 100.16 million $ 1.28 million
Feb 12, 2022 $ 0.409
-1.92%
$ 104.55 million $ 1.49 million
Feb 11, 2022 $ 0.417
-7.60%
$ 106.6 million $ 1.47 million
Feb 10, 2022 $ 0.451
-2.05%
$ 115.36 million $ 1.98 million
Feb 9, 2022 $ 0.461
+2.12%
$ 117.77 million $ 1.25 million
Feb 8, 2022 $ 0.451
-4.72%
$ 115.32 million $ 2.13 million
Feb 7, 2022 $ 0.473
+7.22%
$ 121.03 million $ 2.16 million
Feb 6, 2022 $ 0.442
+5.95%
$ 112.87 million $ 1.83 million
Feb 5, 2022 $ 0.417
+1.61%
$ 106.53 million $ 1.36 million
Feb 4, 2022 $ 0.41
+9.24%
$ 104.82 million $ 1.55 million
Feb 3, 2022 $ 0.375
-3.00%
$ 95.94 million $ 1.2 million
Feb 2, 2022 $ 0.387
-1.66%
$ 98.63 million $ 1.07 million
Feb 1, 2022 $ 0.394
+2.95%
$ 100.29 million $ 1.51 million
Jan 31, 2022 $ 0.382
-0.74%
$ 97.44 million $ 1.04 million
Jan 30, 2022 $ 0.385
-2.62%
$ 98.16 million $ 1.29 million
Jan 29, 2022 $ 0.396
+1.80%
$ 100.8 million $ 1.22 million
Jan 28, 2022 $ 0.389
+0.30%
$ 99.02 million $ 1.4 million
Jan 27, 2022 $ 0.387
-0.37%
$ 98.72 million $ 2.68 million
Jan 26, 2022 $ 0.389
-1.19%
$ 99.08 million $ 2.88 million
Jan 25, 2022 $ 0.393
+0.03%
$ 100.27 million $ 1.92 million
Jan 24, 2022 $ 0.393
-4.04%
$ 100.24 million $ 3.69 million
Jan 23, 2022 $ 0.41
+5.10%
$ 104.46 million $ 1.9 million