Covalent Historical Data

CQT Page 4
Download
Date Close Price change Market cap Trading volume
Mar 10, 2026 $ 0.00063
-3.08%
$ 539,391 $ 8,772
Mar 9, 2026 $ 0.00065
-35.23%
$ 556,514 $ 40,943
Mar 8, 2026 $ 0.000914
+180.87%
$ 782,437 $ 105,736
Mar 7, 2026 $ 0.000331
+0.27%
$ 283,290 $ 719
Mar 6, 2026 $ 0.000343
-0.29%
$ 293,436 $ 448
Mar 5, 2026 $ 0.000343
-1.90%
$ 293,974 $ 590
Mar 4, 2026 $ 0.00035
+2.12%
$ 299,518 $ 169
Mar 3, 2026 $ 0.000343
+0.86%
$ 293,606 $ 323
Mar 2, 2026 $ 0.00035
-0.33%
$ 299,990 $ 370
Mar 1, 2026 $ 0.00036
+1.54%
$ -- $ 118
Feb 28, 2026 $ 0.000345
-6.59%
$ -- $ 532
Feb 27, 2026 $ 0.000358
-1.38%
$ 306,668 $ 162
Feb 26, 2026 $ 0.000368
-3.22%
$ -- $ 925
Feb 25, 2026 $ 0.000379
+3.88%
$ 324,850 $ 357
Feb 24, 2026 $ 0.000365
+10.60%
$ 312,719 $ 362
Feb 23, 2026 $ 0.00033
-15.39%
$ 282,736 $ 910
Feb 22, 2026 $ 0.000389
-2.69%
$ 333,252 $ 103
Feb 21, 2026 $ 0.0004
-2.84%
$ 342,470 $ 66
Feb 20, 2026 $ 0.000412
+5.09%
$ 352,479 $ 559
Feb 19, 2026 $ 0.000392
-15.42%
$ 335,422 $ 4,487
Feb 18, 2026 $ 0.000444
+5.51%
$ 380,473 $ 1,726
Feb 17, 2026 $ 0.000421
+0.20%
$ 360,329 $ 368
Feb 16, 2026 $ 0.00047
+5.53%
$ 359,886 $ 328
Feb 15, 2026 $ 0.000446
-0.86%
$ -- $ 434
Feb 14, 2026 $ 0.00045
-3.90%
$ 385,284 $ 291
Feb 13, 2026 $ 0.00046
+0.79%
$ 393,841 $ 880
Feb 12, 2026 $ 0.000439
-5.13%
$ 376,194 $ 772
Feb 11, 2026 $ 0.000472
-1.63%
$ 404,253 $ 1,401
Feb 10, 2026 $ 0.000478
+6.22%
$ 409,539 $ 2,948
Feb 9, 2026 $ 0.000496
+4.92%
$ -- $ 204
Feb 8, 2026 $ 0.000498
+5.69%
$ -- $ 1,068
Feb 7, 2026 $ 0.00054
-1.47%
$ 462,335 $ 3,767
Feb 6, 2026 $ 0.000638
+53.17%
$ -- $ 13,740
Feb 5, 2026 $ 0.000425
+6.16%
$ 363,571 $ 4,212
Feb 4, 2026 $ 0.00046
-0.65%
$ 393,841 $ 331
Feb 3, 2026 $ 0.000462
-8.88%
$ 395,952 $ 5,684
Feb 2, 2026 $ 0.000493
-1.48%
$ 421,772 $ 5,744
Feb 1, 2026 $ 0.000597
-17.97%
$ 510,818 $ 4,593
Jan 31, 2026 $ 0.000584
-21.11%
$ 499,818 $ 6,042
Jan 30, 2026 $ 0.000787
-3.97%
$ 674,205 $ 2,009
Jan 29, 2026 $ 0.00083
-1.11%
$ -- $ 1,013
Jan 28, 2026 $ 0.000839
+13.87%
$ 718,369 $ 3,197
Jan 27, 2026 $ 0.000711
-3.75%
$ 608,994 $ 111
Jan 26, 2026 $ 0.000725
-3.51%
$ 620,355 $ 1,618
Jan 25, 2026 $ 0.00076
-6.84%
$ 650,470 $ 943
Jan 24, 2026 $ 0.000733
-4.31%
$ -- $ 1,405
Jan 23, 2026 $ 0.00073
-1.35%
$ 625,008 $ 258
Jan 22, 2026 $ 0.00075
-1.27%
$ 642,132 $ 532
Jan 21, 2026 $ 0.00076
-3.86%
$ 650,283 $ 3,496
Jan 20, 2026 $ 0.000773
+1.49%
$ 662,202 $ 6,196