Covalent Historical Data

CQT Page 32
Download
Date Close Price change Market cap Trading volume
Jan 17, 2022 $ 0.653
-10.55%
$ 166.51 million $ 11.38 million
Jan 16, 2022 $ 0.73
+18.27%
$ 186.14 million $ 16.43 million
Jan 15, 2022 $ 0.618
+13.89%
$ 157.38 million $ 6.83 million
Jan 14, 2022 $ 0.542
+6.15%
$ 138.18 million $ 4.69 million
Jan 13, 2022 $ 0.511
+1.20%
$ 130.13 million $ 3.56 million
Jan 12, 2022 $ 0.505
+0.95%
$ 128.58 million $ 2.73 million
Jan 11, 2022 $ 0.5
+2.93%
$ 127.37 million $ 3.19 million
Jan 10, 2022 $ 0.486
-5.87%
$ 123.74 million $ 3.2 million
Jan 9, 2022 $ 0.516
-0.80%
$ 131.46 million $ 3.53 million
Jan 8, 2022 $ 0.52
+0.75%
$ 132.52 million $ 2.82 million
Jan 7, 2022 $ 0.516
-0.38%
$ 131.54 million $ 4.59 million
Jan 6, 2022 $ 0.518
-1.86%
$ 131.89 million $ 3.35 million
Jan 5, 2022 $ 0.527
-4.41%
$ 134.39 million $ 3.43 million
Jan 4, 2022 $ 0.552
-3.34%
$ 140.59 million $ 7.29 million
Jan 3, 2022 $ 0.571
-3.16%
$ 145.44 million $ 2.82 million
Jan 2, 2022 $ 0.589
+2.32%
$ 150.19 million $ 2.89 million
Jan 1, 2022 $ 0.577
+0.17%
$ 146.94 million $ 2.52 million
Dec 31, 2021 $ 0.576
+0.37%
$ 146.69 million $ 2.49 million
Dec 30, 2021 $ 0.573
+2.47%
$ 146.15 million $ 3.19 million
Dec 29, 2021 $ 0.559
-0.11%
$ 142.56 million $ 2.7 million
Dec 28, 2021 $ 0.56
-4.03%
$ 142.71 million $ 3.37 million
Dec 27, 2021 $ 0.584
-2.67%
$ 148.76 million $ 4.4 million
Dec 26, 2021 $ 0.6
+2.54%
$ 152.8 million $ 3.87 million
Dec 25, 2021 $ 0.584
-2.81%
$ 148.94 million $ 3.97 million
Dec 24, 2021 $ 0.601
+3.15%
$ 153.19 million $ 4.97 million
Dec 23, 2021 $ 0.583
+9.29%
$ 148.45 million $ 5.1 million
Dec 22, 2021 $ 0.533
-1.29%
$ 135.83 million $ 4.99 million
Dec 21, 2021 $ 0.54
+1.96%
$ 137.61 million $ 2.91 million
Dec 20, 2021 $ 0.53
-1.44%
$ 134.96 million $ 8.72 million
Dec 19, 2021 $ 0.537
-7.81%
$ 136.97 million $ 5.49 million
Dec 18, 2021 $ 0.583
+4.55%
$ 100.02 million $ 3.1 million
Dec 17, 2021 $ 0.558
-6.67%
$ 95.66 million $ 5.28 million
Dec 16, 2021 $ 0.597
+1.35%
$ 102.35 million $ 2.54 million
Dec 15, 2021 $ 0.589
+4.47%
$ 100.99 million $ 2.74 million
Dec 14, 2021 $ 0.563
-4.57%
$ 96.67 million $ 4.11 million
Dec 13, 2021 $ 0.591
-9.47%
$ 101.4 million $ 3.14 million
Dec 12, 2021 $ 0.653
+2.68%
$ 111.95 million $ 1.95 million
Dec 11, 2021 $ 0.636
+3.17%
$ 109.07 million $ 2.21 million
Dec 10, 2021 $ 0.617
-1.83%
$ 105.78 million $ 3.76 million
Dec 9, 2021 $ 0.628
-12.83%
$ 107.78 million $ 4.25 million
Dec 8, 2021 $ 0.721
-6.00%
$ 123.52 million $ 2.92 million
Dec 7, 2021 $ 0.767
+5.97%
$ 131.54 million $ 4.32 million
Dec 6, 2021 $ 0.726
-3.12%
$ 124.39 million $ 6.81 million
Dec 5, 2021 $ 0.749
-5.40%
$ 128.44 million $ 4.99 million
Dec 4, 2021 $ 0.792
-13.77%
$ 135.74 million $ 9.71 million
Dec 3, 2021 $ 0.918
-8.87%
$ 157.38 million $ 5.1 million
Dec 2, 2021 $ 1.01
-3.70%
$ 172.51 million $ 4.54 million
Dec 1, 2021 $ 1.05
-1.39%
$ 179.13 million $ 5.16 million
Nov 30, 2021 $ 1.06
-3.80%
$ 181.66 million $ 4.13 million
Nov 29, 2021 $ 1.1
+3.52%
$ 189.01 million $ 5.2 million