Covalent Historical Data

CQT Page 4
Download
Date Close Price change Market cap Trading volume
Apr 17 $ 0.154
-14.30%
$ 90.53 million $ 15.56 million
Apr 10 $ 0.181
+13.30%
$ 100.66 million $ 16.09 million
Apr 3 $ 0.16
+4.41%
$ 84.66 million $ 19.09 million
Mar 27 $ 0.153
+1.56%
$ 81.09 million $ 8.84 million
Mar 20 $ 0.148
-7.85%
$ 78.02 million $ 8.67 million
Mar 13 $ 0.154
+1.53%
$ 83.22 million $ 11.78 million
Mar 6 $ 0.142
-14.54%
$ 78.34 million $ 9.31 million
Feb 27 $ 0.166
+11.92%
$ 85.98 million $ 12.71 million
Feb 20 $ 0.148
+2.04%
$ 75.08 million $ 16.4 million
Feb 13 $ 0.145
-6.46%
$ 73.58 million $ 12.28 million
Feb 6 $ 0.156
-1.56%
$ 77.11 million $ 18.38 million
Jan 30 $ 0.158
+15.10%
$ 78.28 million $ 10.58 million
Jan 23 $ 0.136
+30.11%
$ 68.01 million $ 8.6 million
Jan 16 $ 0.104
-5.73%
$ 51.81 million $ 8.55 million
Jan 9 $ 0.111
-0.14%
$ 50.75 million $ 7.41 million
Jan 2 $ 0.111
+4.59%
$ 50.27 million $ 6.21 million
Dec 26 $ 0.106
-4.18%
$ 48.07 million $ 4.34 million
Dec 19 $ 0.111
+14.55%
$ 50.16 million $ 5.07 million
Dec 12 $ 0.0967
+4.61%
$ 43.79 million $ 5.66 million
Dec 5 $ 0.0963
-13.24%
$ 38.9 million $ 4.7 million
Nov 28 $ 0.111
-6.64%
$ 46.87 million $ 6.61 million
Nov 21 $ 0.119
+36.14%
$ 49.97 million $ 11.88 million
Nov 14 $ 0.0931
+20.75%
$ 36.47 million $ 11.55 million
Nov 7 $ 0.0771
-33.13%
$ 32.26 million $ 11.36 million
Oct 31 $ 0.115
+16.15%
$ 48.19 million $ 13.9 million
Oct 24 $ 0.0991
+13.51%
$ 41.49 million $ 9.5 million
Oct 17 $ 0.0874
-2.65%
$ 36.58 million $ 6.3 million
Oct 10 $ 0.0898
+9.15%
$ 37.57 million $ 4.12 million
Oct 3 $ 0.0822
+17.97%
$ 34.42 million $ 4.29 million
Sep 26 $ 0.0697
+3.07%
$ 29.18 million $ 2.72 million
Sep 19 $ 0.0683
+3.56%
$ 26.51 million $ 4.31 million
Sep 12 $ 0.066
-7.09%
$ 27.58 million $ 9.83 million
Sep 5 $ 0.071
+2.53%
$ 26.78 million $ 2.62 million
Aug 29 $ 0.0692
-0.14%
$ 27.14 million $ 21.38 million
Aug 22 $ 0.0693
+2.91%
$ 27.18 million $ 4.8 million
Aug 15 $ 0.0674
-21.48%
$ 26.41 million $ 4.52 million
Aug 8 $ 0.0858
+2.64%
$ 33.64 million $ 4.97 million
Aug 1 $ 0.0836
-32.59%
$ 32.77 million $ 24.05 million
Jul 25 $ 0.124
+9.15%
$ 48.6 million $ 14.71 million
Jul 18 $ 0.114
+8.52%
$ 43.16 million $ 10.62 million
Jul 11 $ 0.105
-5.81%
$ 39.78 million $ 18.34 million
Jul 4 $ 0.111
-1.42%
$ 40.89 million $ 14.99 million
Jun 27 $ 0.113
-5.93%
$ 41.48 million $ 10.18 million
Jun 20 $ 0.12
+13.89%
$ 44.1 million $ 8.27 million
Jun 13 $ 0.105
+1.84%
$ 38.46 million $ 9.81 million
Jun 6 $ 0.103
-23.01%
$ 33.26 million $ 8.68 million
May 30 $ 0.134
-3.22%
$ 43.2 million $ 9.52 million
May 23 $ 0.139
-15.98%
$ 43.25 million $ 7.59 million
May 16 $ 0.165
+3.87%
$ 51.47 million $ 6.27 million
May 9 $ 0.159
-29.64%
$ 49.55 million $ 11.01 million