Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Covalent Historical Data

CQT Page 31
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Jun 17, 2022 $0.102
+3.35%
$37.29 million $863,046
Jun 16, 2022 $0.0987
-7.07%
$31.77 million $1.1 million
Jun 15, 2022 $0.106
-8.91%
$34.19 million $2.37 million
Jun 14, 2022 $0.117
+11.77%
$37.57 million $1.72 million
Jun 13, 2022 $0.104
+1.07%
$33.61 million $1.36 million
Jun 12, 2022 $0.103
-1.79%
$33.26 million $1.08 million
Jun 11, 2022 $0.105
-3.74%
$33.86 million $1.13 million
Jun 10, 2022 $0.109
-12.29%
$35.18 million $1.69 million
Jun 9, 2022 $0.125
-0.10%
$40.11 million $1.16 million
Jun 8, 2022 $0.125
-5.93%
$40.15 million $1.13 million
Jun 7, 2022 $0.133
-2.37%
$42.68 million $1.23 million
Jun 6, 2022 $0.136
+1.20%
$43.72 million $1.27 million
Jun 5, 2022 $0.134
-5.37%
$43.2 million $1.19 million
Jun 4, 2022 $0.142
+2.74%
$45.65 million $1.24 million
Jun 3, 2022 $0.138
-4.72%
$44.43 million $1.42 million
Jun 2, 2022 $0.145
+0.44%
$45.19 million $1.77 million
Jun 1, 2022 $0.144
-3.67%
$44.99 million $1.55 million
May 31, 2022 $0.15
-0.11%
$46.7 million $1.07 million
May 30, 2022 $0.15
+8.11%
$46.75 million $1.29 million
May 29, 2022 $0.139
-4.84%
$43.25 million $1.28 million
May 28, 2022 $0.146
+0.79%
$45.45 million $1.01 million
May 27, 2022 $0.145
-0.63%
$45.09 million $1.26 million
May 26, 2022 $0.145
-1.34%
$45.37 million $1.58 million
May 25, 2022 $0.147
-5.76%
$45.99 million $1.1 million
May 24, 2022 $0.156
-2.70%
$48.8 million $877,674
May 23, 2022 $0.161
-2.56%
$50.16 million $475,316
May 22, 2022 $0.165
+3.04%
$51.47 million $432,738
May 21, 2022 $0.16
+3.24%
$49.95 million $725,695
May 20, 2022 $0.155
-3.94%
$48.38 million $699,192
May 19, 2022 $0.162
+5.79%
$50.37 million $1.03 million
May 18, 2022 $0.153
-4.01%
$47.61 million $927,482
May 17, 2022 $0.159
-7.14%
$49.6 million $900,082
May 16, 2022 $0.171
+7.79%
$53.42 million $1.55 million
May 15, 2022 $0.159
+3.95%
$49.55 million $754,720
May 14, 2022 $0.153
+1.39%
$47.67 million $728,244
May 13, 2022 $0.151
+14.23%
$47.01 million $829,594
May 12, 2022 $0.132
-16.32%
$41.16 million $2.56 million
May 11, 2022 $0.158
-21.96%
$49.18 million $2.17 million
May 10, 2022 $0.202
-2.80%
$63.03 million $1.81 million
May 9, 2022 $0.208
-7.82%
$64.91 million $2.16 million
May 8, 2022 $0.226
-3.01%
$70.42 million $1.44 million
May 7, 2022 $0.233
-4.13%
$72.61 million $1.29 million
May 6, 2022 $0.243
-0.10%
$75.73 million $1.72 million
May 5, 2022 $0.243
-11.12%
$75.81 million $2.07 million
May 4, 2022 $0.273
+17.01%
$85.29 million $3.14 million
May 3, 2022 $0.234
-0.42%
$72.89 million $1.07 million
May 2, 2022 $0.235
+1.31%
$73.2 million $1.17 million
May 1, 2022 $0.232
-0.47%
$72.25 million $2.59 million
Apr 30, 2022 $0.233
-11.87%
$72.59 million $1.78 million
Apr 29, 2022 $0.264
-4.08%
$82.37 million $1.59 million