Covalent Historical Data

CQT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 6, 2025 $ 0.00195
+4.14%
$ 1.67 million $ 16,588
Aug 5, 2025 $ 0.00187
-0.93%
$ 1.6 million $ 28,410
Aug 4, 2025 $ 0.00189
-4.50%
$ 1.62 million $ 10,578
Aug 3, 2025 $ 0.00199
-2.34%
$ 1.69 million $ 31,897
Aug 2, 2025 $ 0.00204
+3.98%
$ 1.74 million $ 4,435
Aug 1, 2025 $ 0.00194
-0.96%
$ 1.68 million $ 2,950
Jul 31, 2025 $ 0.00196
+2.63%
$ 1.68 million $ 6,266
Jul 30, 2025 $ 0.00191
-2.07%
$ 1.63 million $ 6,961
Jul 29, 2025 $ 0.00195
+1.61%
$ 1.67 million $ 3,464
Jul 28, 2025 $ 0.00192
-6.71%
$ 1.64 million $ 12,422
Jul 27, 2025 $ 0.00205
+7.46%
$ 1.76 million $ 14,092
Jul 26, 2025 $ 0.00191
+2.87%
$ 1.64 million $ 11,540
Jul 25, 2025 $ 0.00186
-9.60%
$ 1.59 million $ 36,087
Jul 24, 2025 $ 0.00206
+7.43%
$ 1.76 million $ 15,702
Jul 23, 2025 $ 0.00191
-5.54%
$ 1.64 million $ 18,064
Jul 22, 2025 $ 0.00203
-0.36%
$ 1.73 million $ 7,043
Jul 21, 2025 $ 0.00203
+0.96%
$ 1.74 million $ 29,152
Jul 20, 2025 $ 0.00201
-4.90%
$ 1.72 million $ 47,825
Jul 19, 2025 $ 0.00212
-2.66%
$ 1.81 million $ 64,560
Jul 18, 2025 $ 0.00218
-5.91%
$ 1.86 million $ 4,705
Jul 17, 2025 $ 0.00231
+0.25%
$ 1.98 million $ 3,054
Jul 16, 2025 $ 0.00231
-1.38%
$ 1.97 million $ 17,356
Jul 15, 2025 $ 0.00234
+0.03%
$ 2 million $ 4,006
Jul 14, 2025 $ 0.00234
+6.61%
$ 2 million $ 5,804
Jul 13, 2025 $ 0.00218
-6.53%
$ 1.87 million $ 10,617
Jul 12, 2025 $ 0.00233
+0.64%
$ 2 million $ 18,180
Jul 11, 2025 $ 0.00232
-5.67%
$ 1.98 million $ 11,255
Jul 10, 2025 $ 0.00245
+4.61%
$ 2.07 million $ 3,086
Jul 9, 2025 $ 0.00235
+8.40%
$ 2.01 million $ 5,682
Jul 8, 2025 $ 0.00216
-1.27%
$ 1.85 million $ 3,220
Jul 7, 2025 $ 0.00219
-1.10%
$ 1.88 million $ 2,386
Jul 6, 2025 $ 0.00222
-3.62%
$ 1.9 million $ 3,712
Jul 5, 2025 $ 0.00233
+6.78%
$ 1.99 million $ 11,462
Jul 4, 2025 $ 0.00218
-14.10%
$ 1.87 million $ 56,774
Jul 3, 2025 $ 0.00254
-17.04%
$ 2.18 million $ 35,346
Jul 2, 2025 $ 0.00306
-2.53%
$ 2.62 million $ 27,856
Jul 1, 2025 $ 0.00314
+7.75%
$ 2.69 million $ 39,862
Jun 30, 2025 $ 0.00292
-3.23%
$ 2.5 million $ 1,233
Jun 29, 2025 $ 0.00301
+1.44%
$ 2.58 million $ 3,999
Jun 28, 2025 $ 0.00297
+0.63%
$ 2.54 million $ 738
Jun 27, 2025 $ 0.00295
-1.30%
$ 2.53 million $ 799
Jun 26, 2025 $ 0.00299
-0.52%
$ 2.56 million $ 2,584
Jun 25, 2025 $ 0.00301
-1.78%
$ 2.57 million $ 924
Jun 24, 2025 $ 0.00306
+2.90%
$ 2.62 million $ 3,100
Jun 23, 2025 $ 0.00297
+1.30%
$ 2.55 million $ 2,554
Jun 22, 2025 $ 0.00294
-2.97%
$ 2.51 million $ 3,707
Jun 21, 2025 $ 0.00303
-2.63%
$ 2.59 million $ 899
Jun 20, 2025 $ 0.00311
-0.84%
$ 2.66 million $ 515
Jun 19, 2025 $ 0.00313
-1.26%
$ 2.68 million $ 3,520
Jun 18, 2025 $ 0.00317
+5.29%
$ 2.72 million $ 4,923