Covalent Historical Data

CQT Page 30
Download
Date Close Price change Market cap Trading volume
Nov 25, 3 PM $ 0.000895
-0.74%
$ 766,024 $ 4,226
Nov 25, 2 PM $ 0.000933
+3.58%
$ 798,458 $ 3,584
Nov 25, 1 PM $ 0.000905
-1.41%
$ 775,072 $ 2,900
Nov 25, 12 PM $ 0.000911
-7.03%
$ 780,041 $ 4,555
Nov 25, 11 AM $ 0.001
-2.29%
$ 859,143 $ 4,559
Nov 25, 10 AM $ 0.00103
+0.00%
$ 879,962 $ 2,925
Nov 25, 9 AM $ 0.00103
-0.64%
$ 879,914 $ 2,946
Nov 25, 8 AM $ 0.00103
+0.00%
$ 885,600 $ 2,950
Nov 25, 7 AM $ 0.00103
+0.42%
$ 879,647 $ 2,922
Nov 25, 6 AM $ 0.00102
-0.71%
$ 875,962 $ 2,802
Nov 25, 5 AM $ 0.00103
+0.00%
$ 882,234 $ 2,636
Nov 25, 4 AM $ 0.00102
+0.00%
$ 877,441 $ 2,636
Nov 25, 3 AM $ 0.00105
+2.28%
$ 902,002 $ 2,516
Nov 25, 2 AM $ 0.00101
+0.00%
$ 864,738 $ 2,404
Nov 25, 12 AM $ 0.00101
-1.28%
$ 862,154 $ 2,372
Nov 24, 10 PM $ 0.00101
+0.00%
$ 864,738 $ 2,198
Nov 24, 9 PM $ 0.000994
+2.43%
$ 850,712 $ 2,223
Nov 24, 1 PM $ 0.0011
+0.00%
$ 944,319 $ 262
Nov 24, 11 AM $ 0.0011
-1.60%
$ 944,279 $ 257
Nov 24, 10 AM $ 0.00112
+0.00%
$ 957,166 $ 289
Nov 24, 9 AM $ 0.0011
+0.00%
$ 943,420 $ 411
Nov 24, 7 AM $ 0.0011
+0.00%
$ 943,384 $ 503
Nov 24, 5 AM $ 0.0011
+0.00%
$ 943,280 $ 503
Nov 24, 4 AM $ 0.0011
+0.01%
$ 943,280 $ 503
Nov 23, 8 PM $ 0.0011
-0.94%
$ 942,652 $ 2,074
Nov 23, 7 PM $ 0.00111
-0.61%
$ 953,049 $ 2,101
Nov 23, 10 AM $ 0.00115
+0.00%
$ 984,602 $ 4,378
Nov 23, 9 AM $ 0.00114
+0.00%
$ 976,040 $ 4,299
Nov 22, 8 PM $ 0.000947
+2.06%
$ 811,061 $ 4,318
Nov 22, 7 PM $ 0.000957
-4.58%
$ 819,709 $ 13,797
Nov 22, 6 PM $ 0.00102
+0.00%
$ 871,272 $ 15,110
Nov 22, 5 PM $ 0.00102
-6.52%
$ 873,299 $ 14,641
Nov 22, 4 PM $ 0.0011
+0.00%
$ 940,284 $ 20,873
Nov 22, 3 PM $ 0.00109
+0.00%
$ 936,623 $ 20,980
Nov 22, 1 PM $ 0.0011
+0.00%
$ 940,260 $ 21,906
Nov 22, 9 AM $ 0.00108
+0.00%
$ 922,356 $ 20,357
Nov 22, 8 AM $ 0.00108
-3.51%
$ 925,298 $ 20,356
Nov 22, 7 AM $ 0.00112
+0.30%
$ 961,111 $ 21,079
Nov 22, 6 AM $ 0.00112
-3.02%
$ 958,221 $ 21,043
Nov 22, 5 AM $ 0.0011
+0.00%
$ 937,598 $ 21,578
Nov 22, 4 AM $ 0.00111
+0.00%
$ 950,355 $ 20,085
Nov 22, 3 AM $ 0.00109
+1.32%
$ 931,482 $ 20,085
Nov 22, 12 AM $ 0.00108
+0.00%
$ 924,670 $ 19,668
Nov 21, 11 PM $ 0.00105
+0.00%
$ 901,474 $ 19,684
Nov 21, 10 PM $ 0.00105
-1.58%
$ 898,985 $ 19,211
Nov 21, 9 PM $ 0.00107
+0.64%
$ 913,362 $ 19,423
Nov 21, 8 PM $ 0.00097
+5.93%
$ 830,491 $ 12,597
Nov 21, 7 PM $ 0.000899
-4.34%
$ 764,577 $ 7,344
Nov 21, 6 PM $ 0.00104
+0.00%
$ 886,627 $ 277
Nov 21, 4 PM $ 0.00104
+0.00%
$ 888,360 $ 588