Covalent Historical Data

CQT Page 34
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 2021 $ 1.07
-2.86%
$ 182.53 million $ 5.91 million
Nov 27, 2021 $ 1.1
+9.88%
$ 187.96 million $ 13.89 million
Nov 26, 2021 $ 0.999
-6.94%
$ 171.06 million $ 9.73 million
Nov 25, 2021 $ 1.07
-1.71%
$ 183.88 million $ 6.28 million
Nov 24, 2021 $ 1.09
-3.84%
$ 187.08 million $ 11.5 million
Nov 23, 2021 $ 1.14
+19.55%
$ 194.45 million $ 12.84 million
Nov 22, 2021 $ 0.95
-1.20%
$ 162.72 million $ 5.28 million
Nov 21, 2021 $ 0.962
-1.64%
$ 164.7 million $ 4.57 million
Nov 20, 2021 $ 0.978
+0.96%
$ 167.48 million $ 5.27 million
Nov 19, 2021 $ 0.969
+11.23%
$ 165.89 million $ 4.72 million
Nov 18, 2021 $ 0.871
-9.11%
$ 149.11 million $ 7.4 million
Nov 17, 2021 $ 0.958
-1.68%
$ 163.92 million $ 4.17 million
Nov 16, 2021 $ 0.974
-9.32%
$ 166.68 million $ 8.37 million
Nov 15, 2021 $ 1.07
-0.40%
$ 183.81 million $ 4 million
Nov 14, 2021 $ 1.08
-1.86%
$ 184.56 million $ 3.87 million
Nov 13, 2021 $ 1.1
+0.91%
$ 188.02 million $ 3.34 million
Nov 12, 2021 $ 1.09
-1.07%
$ 186.32 million $ 4.06 million
Nov 11, 2021 $ 1.1
+1.15%
$ 188.17 million $ 5.02 million
Nov 10, 2021 $ 1.09
-3.16%
$ 186.03 million $ 6.09 million
Nov 9, 2021 $ 1.12
+1.26%
$ 192.09 million $ 5.98 million
Nov 8, 2021 $ 1.11
-1.62%
$ 189.7 million $ 6.01 million
Nov 7, 2021 $ 1.13
-0.38%
$ 192.85 million $ 5.63 million
Nov 6, 2021 $ 1.13
+0.45%
$ 193.57 million $ 3.34 million
Nov 5, 2021 $ 1.13
-2.29%
$ 192.7 million $ 4.87 million
Nov 4, 2021 $ 1.15
-6.25%
$ 197.23 million $ 8.64 million
Nov 3, 2021 $ 1.23
+9.48%
$ 210.42 million $ 10.41 million
Nov 2, 2021 $ 1.12
-0.56%
$ 192.2 million $ 7.05 million
Nov 1, 2021 $ 1.13
-0.48%
$ 193.49 million $ 7.52 million
Oct 31, 2021 $ 1.14
-1.28%
$ 194.42 million $ 7 million
Oct 30, 2021 $ 1.15
-0.78%
$ 197.13 million $ 7.23 million
Oct 29, 2021 $ 1.16
-0.89%
$ 198.53 million $ 7.73 million
Oct 28, 2021 $ 1.17
-3.11%
$ 200.33 million $ 7.39 million