Covalent Historical Data

CQT Page 30
Download
Date Close Price change Market cap Trading volume
Apr 27, 2022 $ 0.28
-1.11%
$ 87.38 million $ 1.09 million
Apr 26, 2022 $ 0.283
-1.64%
$ 88.36 million $ 1.83 million
Apr 25, 2022 $ 0.288
-3.90%
$ 89.84 million $ 1.71 million
Apr 24, 2022 $ 0.3
-1.88%
$ 93.48 million $ 1.3 million
Apr 23, 2022 $ 0.305
-0.74%
$ 95.27 million $ 820,015
Apr 22, 2022 $ 0.308
-0.72%
$ 95.98 million $ 831,920
Apr 21, 2022 $ 0.31
-3.27%
$ 96.68 million $ 1.41 million
Apr 20, 2022 $ 0.32
-2.69%
$ 99.94 million $ 1.43 million
Apr 19, 2022 $ 0.329
+7.36%
$ 102.71 million $ 2.03 million
Apr 18, 2022 $ 0.307
+3.32%
$ 95.67 million $ 1.15 million
Apr 17, 2022 $ 0.297
-2.89%
$ 92.6 million $ 826,738
Apr 16, 2022 $ 0.306
+3.84%
$ 95.35 million $ 965,767
Apr 15, 2022 $ 0.294
+0.21%
$ 91.82 million $ 1.36 million
Apr 14, 2022 $ 0.294
-5.92%
$ 91.63 million $ 1.32 million
Apr 13, 2022 $ 0.312
+1.20%
$ 97.39 million $ 1.67 million
Apr 12, 2022 $ 0.309
+1.47%
$ 96.23 million $ 2.02 million
Apr 11, 2022 $ 0.304
-11.03%
$ 94.85 million $ 2.37 million
Apr 10, 2022 $ 0.342
-0.51%
$ 106.61 million $ 2.05 million
Apr 9, 2022 $ 0.344
+3.34%
$ 107.15 million $ 1.59 million
Apr 8, 2022 $ 0.332
-5.12%
$ 103.68 million $ 3.88 million
Apr 7, 2022 $ 0.35
+3.42%
$ 109.28 million $ 2.98 million
Apr 6, 2022 $ 0.339
-9.91%
$ 105.67 million $ 4.14 million
Apr 5, 2022 $ 0.376
-5.93%
$ 117.3 million $ 2.87 million
Apr 4, 2022 $ 0.4
-3.53%
$ 124.71 million $ 4.63 million
Apr 3, 2022 $ 0.415
+1.97%
$ 129.27 million $ 2.97 million
Apr 2, 2022 $ 0.406
+1.19%
$ 126.77 million $ 4.28 million
Apr 1, 2022 $ 0.402
+4.25%
$ 125.27 million $ 3.21 million
Mar 31, 2022 $ 0.385
-2.44%
$ 120.16 million $ 7.72 million
Mar 30, 2022 $ 0.395
+7.90%
$ 123.17 million $ 5.17 million
Mar 29, 2022 $ 0.366
+1.69%
$ 114.16 million $ 3.61 million
Mar 28, 2022 $ 0.36
-1.51%
$ 112.26 million $ 3.95 million
Mar 27, 2022 $ 0.365
+0.32%
$ 113.99 million $ 2.66 million
Mar 26, 2022 $ 0.364
-2.97%
$ 113.62 million $ 4.28 million
Mar 25, 2022 $ 0.375
+9.07%
$ 117.1 million $ 5.67 million
Mar 24, 2022 $ 0.344
-0.33%
$ 107.36 million $ 3.32 million
Mar 23, 2022 $ 0.345
+0.34%
$ 107.71 million $ 3.79 million
Mar 22, 2022 $ 0.344
+4.66%
$ 107.35 million $ 3.59 million
Mar 21, 2022 $ 0.329
+0.29%
$ 102.56 million $ 1.97 million
Mar 20, 2022 $ 0.328
-4.17%
$ 102.28 million $ 1.15 million
Mar 19, 2022 $ 0.342
+3.05%
$ 87.49 million $ 1.9 million
Mar 18, 2022 $ 0.332
+1.46%
$ 84.88 million $ 1.14 million
Mar 17, 2022 $ 0.327
+2.97%
$ 83.66 million $ 1.26 million
Mar 16, 2022 $ 0.318
-1.74%
$ 81.27 million $ 3.29 million
Mar 15, 2022 $ 0.324
-3.88%
$ 82.82 million $ 1.43 million
Mar 14, 2022 $ 0.337
+1.05%
$ 86.19 million $ 840,721
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