Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Covalent Historical Data

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

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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