Covalent Historical Data

CQT Page 4
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 0.000903
+2.67%
$ 773,483 $ 261
Dec 31, 2025 $ 0.00087
-2.25%
$ 744,873 $ 899
Dec 30, 2025 $ 0.0009
-4.26%
$ 770,558 $ 1,491
Dec 29, 2025 $ 0.00095
+2.15%
$ 813,367 $ 2,525
Dec 28, 2025 $ 0.000903
+9.55%
$ 773,048 $ 4,911
Dec 27, 2025 $ 0.00097
-6.73%
$ 830,491 $ 1,009
Dec 26, 2025 $ 0.00107
+4.80%
$ -- $ 1,909
Dec 25, 2025 $ 0.000913
-18.52%
$ 781,348 $ 901
Dec 24, 2025 $ 0.00111
+4.84%
$ -- $ 1,051
Dec 23, 2025 $ 0.00106
+1.04%
$ 908,363 $ 904
Dec 22, 2025 $ 0.00105
-4.67%
$ 898,985 $ 1,350
Dec 21, 2025 $ 0.00105
+2.75%
$ -- $ 653
Dec 20, 2025 $ 0.00102
-7.77%
$ 872,417 $ 672
Dec 19, 2025 $ 0.00107
-0.60%
$ 950,151 $ 1,000
Dec 18, 2025 $ 0.00112
+5.66%
$ 958,917 $ 820
Dec 17, 2025 $ 0.00106
-1.09%
$ 907,546 $ 730
Dec 16, 2025 $ 0.00109
-2.14%
$ 935,223 $ 796
Dec 15, 2025 $ 0.00113
+1.68%
$ -- $ 1,237
Dec 14, 2025 $ 0.00117
+3.88%
$ 1.01 million $ 183
Dec 13, 2025 $ 0.00113
+0.38%
$ 970,288 $ 795
Dec 12, 2025 $ 0.00114
-6.62%
$ 975,437 $ 1,701
Dec 11, 2025 $ 0.00123
+8.74%
$ 1.06 million $ 1,826
Dec 10, 2025 $ 0.00116
-2.11%
$ 991,031 $ 532
Dec 9, 2025 $ 0.00118
-3.40%
$ 1.01 million $ 1,728
Dec 8, 2025 $ 0.00108
+2.54%
$ 926,791 $ 80
Dec 7, 2025 $ 0.00106
-1.28%
$ 905,554 $ 430
Dec 6, 2025 $ 0.00101
+0.71%
$ 868,788 $ 665
Dec 5, 2025 $ 0.00101
+1.28%
$ 867,130 $ 664
Dec 4, 2025 $ 0.00102
-5.03%
$ 869,922 $ 4,093
Dec 3, 2025 $ 0.00107
-2.43%
$ 916,327 $ 1,350
Dec 2, 2025 $ 0.00108
-2.61%
$ 925,552 $ 460
Dec 1, 2025 $ 0.0011
-0.56%
$ -- $ 823
Nov 30, 2025 $ 0.0011
+0.00%
$ 941,793 $ 408
Nov 29, 2025 $ 0.0011
+0.34%
$ 941,793 $ 658
Nov 28, 2025 $ 0.0011
-0.36%
$ 938,385 $ 1,582
Nov 27, 2025 $ 0.00104
+2.50%
$ 888,769 $ 4,353
Nov 26, 2025 $ 0.000958
-2.13%
$ 819,997 $ 3,678
Nov 25, 2025 $ 0.00096
-5.88%
$ 821,929 $ 2,727
Nov 24, 2025 $ 0.00101
-8.32%
$ 864,738 $ 2,198
Nov 23, 2025 $ 0.0011
-3.42%
$ 942,652 $ 2,074
Nov 22, 2025 $ 0.000947
-12.29%
$ 811,061 $ 4,318
Nov 21, 2025 $ 0.00105
+1.03%
$ 901,474 $ 19,211
Nov 20, 2025 $ 0.00104
-1.06%
$ 889,879 $ 397
Nov 19, 2025 $ 0.00105
-3.52%
$ 898,450 $ 681
Nov 18, 2025 $ 0.00108
-3.02%
$ 922,293 $ 387
Nov 17, 2025 $ 0.00111
-11.86%
$ 950,835 $ 2,511
Nov 16, 2025 $ 0.00119
-3.25%
$ 1.02 million $ 378
Nov 15, 2025 $ 0.00119
-4.13%
$ 1.02 million $ 688
Nov 14, 2025 $ 0.00122
+2.12%
$ 1.04 million $ 4,032
Nov 13, 2025 $ 0.00118
+0.49%
$ 1.02 million $ 7,193