Covalent Historical Data

CQT Page 5
Download
Date Close Price change Market cap Trading volume
Jan 19, 2026 $ 0.000708
-14.66%
$ 606,041 $ 4,538
Jan 18, 2026 $ 0.000829
-6.00%
$ 709,891 $ 2,010
Jan 17, 2026 $ 0.00085
-2.30%
$ 727,749 $ 1,301
Jan 16, 2026 $ 0.00087
+8.71%
$ 744,873 $ 994
Jan 15, 2026 $ 0.000801
-10.31%
$ 685,389 $ 7,229
Jan 14, 2026 $ 0.000891
-5.52%
$ 762,947 $ 367
Jan 13, 2026 $ 0.000943
+2.50%
$ 807,523 $ 1,432
Jan 12, 2026 $ 0.000921
+1.22%
$ 788,343 $ 153
Jan 11, 2026 $ 0.000908
+0.83%
$ -- $ 864
Jan 10, 2026 $ 0.000861
-4.05%
$ 737,228 $ 776
Jan 9, 2026 $ 0.00094
-6.60%
$ 805,223 $ 1,689
Jan 8, 2026 $ 0.001
+8.84%
$ 860,358 $ 15
Jan 7, 2026 $ 0.000891
-1.69%
$ 763,166 $ 179
Jan 6, 2026 $ 0.00097
-3.00%
$ 830,491 $ 1,204
Jan 5, 2026 $ 0.001
+5.76%
$ 860,220 $ 1,299
Jan 4, 2026 $ 0.000972
-1.81%
$ -- $ 1,886
Jan 3, 2026 $ 0.00088
+3.50%
$ -- $ 1,377
Jan 2, 2026 $ 0.00085
-3.64%
$ 727,749 $ 392
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