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

Covalent Historical Data

CQT Page 32
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

Apr 28, 2022 $0.275
-1.72%
$85.88 million $895,836
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