Covalent Historical Data

CQT Page 5
Download
Date Close Price change Market cap Trading volume
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
May 2 $ 0.226
-2.53%
$ 70.42 million $ 11.91 million
Apr 25 $ 0.232
-22.71%
$ 72.25 million $ 11.49 million
Apr 18 $ 0.3
+0.95%
$ 93.48 million $ 8.97 million
Apr 11 $ 0.297
-13.14%
$ 92.6 million $ 10.53 million
Apr 4 $ 0.342
-17.53%
$ 106.61 million $ 22.15 million
Mar 28 $ 0.415
+13.41%
$ 129.27 million $ 30.9 million
Mar 21 $ 0.365
+11.46%
$ 113.99 million $ 25.28 million
Mar 14 $ 0.328
-1.70%
$ 102.28 million $ 11.01 million
Mar 7 $ 0.334
-20.29%
$ 85.33 million $ 9.47 million
Feb 28 $ 0.419
+27.44%
$ 107.07 million $ 13.6 million
Feb 21 $ 0.329
-9.03%
$ 84.01 million $ 9.71 million
Feb 14 $ 0.361
-7.81%
$ 92.35 million $ 10.43 million
Feb 7 $ 0.392
-11.27%
$ 100.16 million $ 11.75 million
Jan 31 $ 0.442
+14.63%
$ 112.87 million $ 9.56 million
Jan 24 $ 0.385
-6.03%
$ 98.16 million $ 15.08 million
Jan 17 $ 0.41
-43.88%
$ 104.46 million $ 51.38 million
Jan 10 $ 0.73
+41.59%
$ 186.14 million $ 40.63 million
Jan 3 $ 0.516
-12.47%
$ 131.46 million $ 27.81 million
Dec 27 $ 0.589
-1.73%
$ 150.19 million $ 21.56 million
Dec 20 $ 0.584
+8.77%
$ 148.94 million $ 30.67 million
Dec 13 $ 0.537
-17.68%
$ 136.97 million $ 26.4 million
Dec 6 $ 0.653
-12.88%
$ 111.95 million $ 26.22 million
Nov 29 $ 0.749
-29.74%
$ 128.44 million $ 38.82 million
Nov 22 $ 1.07
+10.83%
$ 182.53 million $ 65.44 million
Nov 15 $ 0.962
-10.84%
$ 164.7 million $ 38.5 million
Nov 8 $ 1.08
-4.37%
$ 184.56 million $ 34.36 million
Nov 1 $ 1.13
-0.81%
$ 192.85 million $ 47.46 million
Oct 25 $ 1.15
-4.14%
$ 197.13 million $ 60.38 million
Oct 18 $ 1.21
-3.47%
$ 205.97 million $ 44.2 million
Oct 11 $ 1.25
+1.61%
$ 212.99 million $ 78.17 million
Oct 4 $ 1.23
+7.93%
$ 209.74 million $ 103.2 million
Sep 27 $ 1.14
+27.97%
$ 193.6 million $ 80.73 million
Sep 20 $ 0.89
-25.47%
$ 141.79 million $ 75.27 million
Sep 13 $ 1.19
-3.53%
$ 149.51 million $ 71.86 million