Covalent Historical Data

CQT Page 6
Download
Date Close Price change Market cap Trading volume
Mar 11, 8 PM $ 0.000643
+0.00%
$ 550,863 $ 4,147
Mar 11, 7 PM $ 0.000643
+0.00%
$ 550,869 $ 4,151
Mar 11, 6 PM $ 0.00066
+0.00%
$ 564,820 $ 1,934
Mar 11, 5 PM $ 0.000659
+0.00%
$ 564,629 $ 3,317
Mar 11, 4 PM $ 0.00064
-6.31%
$ 547,953 $ 4,474
Mar 11, 3 PM $ 0.000675
-0.10%
$ 578,210 $ 10,395
Mar 11, 2 PM $ 0.000684
+7.32%
$ 585,871 $ 11,868
Mar 11, 8 AM $ 0.00068
+0.00%
$ 582,200 $ 7,504
Mar 11, 5 AM $ 0.0007
+0.00%
$ 599,323 $ 11,900
Mar 11, 4 AM $ 0.00064
-3.03%
$ 547,953 $ 13,010
Mar 11, 3 AM $ 0.00066
-1.49%
$ 565,076 $ 12,527
Mar 11, 2 AM $ 0.00065
+0.00%
$ 556,514 $ 12,668
Mar 11, 12 AM $ 0.00066
+0.00%
$ 565,076 $ 22,248
Mar 10, 10 PM $ 0.00063
-1.31%
$ 539,391 $ 8,772
Mar 10, 7 PM $ 0.000671
-1.07%
$ 574,666 $ 38,704
Mar 10, 6 PM $ 0.000689
-3.94%
$ 589,908 $ 39,782
Mar 10, 5 PM $ 0.000721
-0.22%
$ 616,943 $ 46,703
Mar 10, 4 PM $ 0.00071
-11.82%
$ 607,917 $ 49,802
Mar 10, 3 PM $ 0.000798
+1.87%
$ 683,093 $ 51,291
Mar 10, 2 PM $ 0.00079
-1.25%
$ 676,379 $ 37,154
Mar 10, 1 PM $ 0.000695
-4.87%
$ 595,369 $ 44,190
Mar 10, 12 PM $ 0.000676
+0.00%
$ 578,584 $ 44,124
Mar 10, 10 AM $ 0.000679
+0.00%
$ 581,188 $ 46,113
Mar 10, 4 AM $ 0.000605
+0.00%
$ 518,051 $ 46,187
Mar 10, 3 AM $ 0.000605
-3.56%
$ 518,068 $ 45,519
Mar 10, 1 AM $ 0.000638
-1.88%
$ 546,076 $ 49,301
Mar 9, 11 PM $ 0.00065
+0.00%
$ 556,514 $ 40,943
Mar 9, 10 PM $ 0.000671
-2.71%
$ 574,251 $ 54,089
Mar 9, 9 PM $ 0.00065
-4.41%
$ 556,514 $ 55,861
Mar 9, 8 PM $ 0.00068
+0.00%
$ 582,200 $ 48,919
Mar 9, 7 PM $ 0.00065
-1.47%
$ 556,788 $ 7,907
Mar 9, 6 PM $ 0.00062
-4.62%
$ 530,829 $ 44,437
Mar 9, 3 PM $ 0.000633
+0.00%
$ 541,989 $ 88,710
Mar 9, 2 PM $ 0.000631
-12.82%
$ 540,249 $ 83,408
Mar 9, 1 PM $ 0.000724
-9.48%
$ 619,649 $ 98,405
Mar 9, 10 AM $ 0.000736
-6.38%
$ 629,970 $ 17,682
Mar 9, 9 AM $ 0.000764
-4.15%
$ 654,384 $ 18,227
Mar 9, 7 AM $ 0.00085
+0.00%
$ 727,749 $ 95,439
Mar 9, 6 AM $ 0.000844
-4.09%
$ 722,628 $ 20,156
Mar 9, 12 AM $ 0.001
+0.00%
$ 859,193 $ 113,602
Mar 8, 11 PM $ 0.000914
-1.73%
$ 782,437 $ 105,736
Mar 8, 10 PM $ 0.000936
-9.98%
$ 801,216 $ 102,621
Mar 8, 9 PM $ 0.00108
-9.90%
$ 924,670 $ 92,161
Mar 8, 8 PM $ 0.00123
+4.07%
$ 1.05 million $ 125,137
Mar 8, 7 PM $ 0.00124
+2.41%
$ 1.06 million $ 114,280
Mar 8, 1 PM $ 0.00043
-2.27%
$ 368,156 $ 5,841
Mar 8, 11 AM $ 0.000418
+0.00%
$ 357,980 $ 4,905
Mar 8, 10 AM $ 0.000407
+1.68%
$ 348,221 $ 3,993
Mar 8, 3 AM $ 0.000325
+0.00%
$ 278,577 $ 197
Mar 7, 11 PM $ 0.000331
+0.00%
$ 283,290 $ 719