Covalent Historical Data

CQT Page 6
Download
Date Close Price change Market cap Trading volume
Nov 30, 2025 $ 0.0011
+0.00%
$ 941,793 $ 408
Nov 29, 2025 $ 0.0011
+0.34%
$ 941,793 $ 658
Nov 28, 2025 $ 0.0011
-0.36%
$ 938,385 $ 1,582
Nov 27, 2025 $ 0.00104
+2.50%
$ 888,769 $ 4,353
Nov 26, 2025 $ 0.000958
-2.13%
$ 819,997 $ 3,678
Nov 25, 2025 $ 0.00096
-5.88%
$ 821,929 $ 2,727
Nov 24, 2025 $ 0.00101
-8.32%
$ 864,738 $ 2,198
Nov 23, 2025 $ 0.0011
-3.42%
$ 942,652 $ 2,074
Nov 22, 2025 $ 0.000947
-12.29%
$ 811,061 $ 4,318
Nov 21, 2025 $ 0.00105
+1.03%
$ 901,474 $ 19,211
Nov 20, 2025 $ 0.00104
-1.06%
$ 889,879 $ 397
Nov 19, 2025 $ 0.00105
-3.52%
$ 898,450 $ 681
Nov 18, 2025 $ 0.00108
-3.02%
$ 922,293 $ 387
Nov 17, 2025 $ 0.00111
-11.86%
$ 950,835 $ 2,511
Nov 16, 2025 $ 0.00119
-3.25%
$ 1.02 million $ 378
Nov 15, 2025 $ 0.00119
-4.13%
$ 1.02 million $ 688
Nov 14, 2025 $ 0.00122
+2.12%
$ 1.04 million $ 4,032
Nov 13, 2025 $ 0.00118
+0.49%
$ 1.02 million $ 7,193
Nov 12, 2025 $ 0.00117
+0.80%
$ -- $ 485
Nov 11, 2025 $ 0.00117
+0.00%
$ 1 million $ 519
Nov 10, 2025 $ 0.00116
+2.02%
$ 995,722 $ 1,142
Nov 9, 2025 $ 0.00114
+3.64%
$ 976,040 $ 774
Nov 8, 2025 $ 0.00114
-0.87%
$ 976,040 $ 479
Nov 7, 2025 $ 0.00108
-0.70%
$ 926,676 $ 835
Nov 6, 2025 $ 0.00107
-5.34%
$ 915,241 $ 2,046
Nov 5, 2025 $ 0.00112
+3.03%
$ 958,917 $ 7,972
Nov 4, 2025 $ 0.00109
-4.65%
$ 930,660 $ 860
Nov 3, 2025 $ 0.00111
-3.54%
$ 950,355 $ 1,653
Nov 2, 2025 $ 0.00114
-3.36%
$ 976,380 $ 2,721
Nov 1, 2025 $ 0.00117
-2.86%
$ 1 million $ 1,321
Oct 31, 2025 $ 0.00123
+0.89%
$ 1.02 million $ 1,735
Oct 30, 2025 $ 0.00118
-2.67%
$ 1.01 million $ 2,302
Oct 29, 2025 $ 0.00122
+5.77%
$ 1.04 million $ 18,136
Oct 28, 2025 $ 0.00134
+0.02%
$ 1.15 million $ 2,353
Oct 27, 2025 $ 0.00133
+2.19%
$ 1.14 million $ 2,491
Oct 26, 2025 $ 0.00129
+0.73%
$ 1.1 million $ 4,762
Oct 25, 2025 $ 0.0013
+1.63%
$ 1.11 million $ 2,670
Oct 24, 2025 $ 0.00131
+6.39%
$ 1.13 million $ 1,783
Oct 23, 2025 $ 0.00126
+0.75%
$ 1.07 million $ 1,728
Oct 22, 2025 $ 0.00126
+0.13%
$ 1.08 million $ 2,511
Oct 21, 2025 $ 0.00126
+1.03%
$ 1.07 million $ 4,239
Oct 20, 2025 $ 0.00123
-7.19%
$ 1.08 million $ 2,038
Oct 19, 2025 $ 0.00132
+0.17%
$ 1.13 million $ 937
Oct 18, 2025 $ 0.00132
+2.42%
$ 1.13 million $ 1,336
Oct 17, 2025 $ 0.00132
+0.32%
$ 1.1 million $ 5,983
Oct 16, 2025 $ 0.00131
+0.05%
$ 1.12 million $ 2,674
Oct 15, 2025 $ 0.00133
-4.65%
$ 1.14 million $ 3,614
Oct 14, 2025 $ 0.00142
+0.30%
$ 1.21 million $ 1,425
Oct 13, 2025 $ 0.00144
+0.75%
$ -- $ 1,977
Oct 12, 2025 $ 0.00144
-0.18%
$ 1.23 million $ 3,756