Covalent Historical Data

CQT Page 6
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.00174
-3.82%
$ 1.49 million $ 626
Sep 22, 2025 $ 0.00181
-3.15%
$ 1.55 million $ 7,439
Sep 21, 2025 $ 0.00187
+17.89%
$ 1.6 million $ 352
Sep 20, 2025 $ 0.00179
-4.24%
$ 1.53 million $ 6,483
Sep 19, 2025 $ 0.00183
-1.05%
$ -- $ 22,511
Sep 18, 2025 $ 0.00185
-8.34%
$ 1.58 million $ 7,455
Sep 17, 2025 $ 0.00187
-1.40%
$ 1.73 million $ 6,455
Sep 16, 2025 $ 0.00192
-3.38%
$ 1.65 million $ 17,255
Sep 15, 2025 $ 0.00204
+4.83%
$ 1.75 million $ 15,366
Sep 14, 2025 $ 0.00185
+0.04%
$ 1.58 million $ 3,448
Sep 13, 2025 $ 0.00184
-5.92%
$ 1.58 million $ 9,987
Sep 12, 2025 $ 0.00197
-2.02%
$ 1.68 million $ 5,172
Sep 11, 2025 $ 0.00201
+2.32%
$ 1.72 million $ 5,106
Sep 10, 2025 $ 0.00152
-10.61%
$ 1.3 million $ 46
Sep 9, 2025 $ 0.0017
+8.11%
$ 1.45 million $ 4,275
Sep 8, 2025 $ 0.00157
-16.16%
$ 1.34 million $ 31,501
Sep 7, 2025 $ 0.00182
+0.17%
$ 1.56 million $ 596
Sep 6, 2025 $ 0.00183
-2.38%
$ 1.57 million $ 1,305
Sep 5, 2025 $ 0.0019
+7.03%
$ 1.62 million $ 4,511
Sep 4, 2025 $ 0.00184
-5.59%
$ 1.58 million $ 1,193
Sep 3, 2025 $ 0.00189
+0.35%
$ 1.62 million $ 1,885
Sep 2, 2025 $ 0.00186
+0.21%
$ 1.6 million $ 3,090
Sep 1, 2025 $ 0.0018
-7.19%
$ 1.54 million $ 5,177
Aug 31, 2025 $ 0.00194
+2.95%
$ 1.66 million $ 1,709
Aug 30, 2025 $ 0.00195
+0.73%
$ 1.61 million $ 6,448
Aug 29, 2025 $ 0.00193
+0.10%
$ 1.65 million $ 3,819
Aug 28, 2025 $ 0.00182
-0.05%
$ 1.56 million $ 2,113
Aug 27, 2025 $ 0.00183
-1.77%
$ -- $ 953
Aug 26, 2025 $ 0.00184
-2.20%
$ 1.54 million $ 2,459
Aug 25, 2025 $ 0.00185
-0.69%
$ 1.58 million $ 1,062
Aug 24, 2025 $ 0.00185
-1.60%
$ 1.58 million $ 1,631
Aug 23, 2025 $ 0.00188
+0.08%
$ 1.61 million $ 2,283
Aug 22, 2025 $ 0.0019
+3.21%
$ 1.61 million $ 1,646
Aug 21, 2025 $ 0.00182
-2.75%
$ 1.56 million $ 1,144
Aug 20, 2025 $ 0.00188
-6.35%
$ 1.6 million $ 546
Aug 19, 2025 $ 0.0019
-2.31%
$ 1.63 million $ 8,545
Aug 18, 2025 $ 0.00199
+2.26%
$ 1.71 million $ 1,708
Aug 17, 2025 $ 0.00196
+4.77%
$ -- $ 7,590
Aug 16, 2025 $ 0.00189
+2.72%
$ -- $ 2,914
Aug 15, 2025 $ 0.00192
+6.63%
$ 1.64 million $ 10,349
Aug 14, 2025 $ 0.00181
-4.36%
$ 1.55 million $ 16,014
Aug 13, 2025 $ 0.00189
-2.11%
$ 1.62 million $ 8,660
Aug 12, 2025 $ 0.00193
+1.97%
$ 1.66 million $ 2,095
Aug 11, 2025 $ 0.0019
-1.33%
$ 1.62 million $ 3,557
Aug 10, 2025 $ 0.00192
+1.75%
$ 1.65 million $ 5,438
Aug 9, 2025 $ 0.0019
-2.01%
$ 1.63 million $ 5,356
Aug 8, 2025 $ 0.00194
-3.17%
$ 1.66 million $ 2,732
Aug 7, 2025 $ 0.00201
+2.90%
$ 1.72 million $ 3,266
Aug 6, 2025 $ 0.00195
+4.14%
$ 1.67 million $ 16,588
Aug 5, 2025 $ 0.00187
-0.93%
$ 1.6 million $ 28,410