Covalent Historical Data

CQT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 0.00302
-4.66%
$ 2.58 million $ 1,402
Jun 16, 2025 $ 0.00316
-4.30%
$ 2.71 million $ 3,264
Jun 15, 2025 $ 0.0033
-1.35%
$ 2.83 million $ 1,371
Jun 14, 2025 $ 0.00335
+12.27%
$ 2.87 million $ 17,421
Jun 13, 2025 $ 0.00298
-1.90%
$ 2.56 million $ 2,597
Jun 12, 2025 $ 0.00304
-3.59%
$ 2.6 million $ 3,385
Jun 11, 2025 $ 0.00316
-2.32%
$ 2.7 million $ 4,551
Jun 10, 2025 $ 0.00323
-10.29%
$ 2.77 million $ 8,063
Jun 9, 2025 $ 0.00357
+23.25%
$ 3.06 million $ 2,693
Jun 8, 2025 $ 0.0029
-1.85%
$ 2.48 million $ 593
Jun 7, 2025 $ 0.00295
+0.36%
$ 2.53 million $ 675
Jun 6, 2025 $ 0.00294
-0.71%
$ 2.52 million $ 1,134
Jun 5, 2025 $ 0.00296
-3.14%
$ 2.54 million $ 11,724
Jun 4, 2025 $ 0.00306
+0.89%
$ 2.62 million $ 3,004
Jun 3, 2025 $ 0.00303
-0.66%
$ 2.6 million $ 1,196
Jun 2, 2025 $ 0.00305
+1.88%
$ 2.61 million $ 1,117
Jun 1, 2025 $ 0.003
-0.77%
$ 2.57 million $ 4,461
May 31, 2025 $ 0.00303
+0.76%
$ 2.6 million $ 2,031
May 30, 2025 $ 0.00302
-0.69%
$ 2.58 million $ 9,375
May 29, 2025 $ 0.00304
-2.27%
$ 2.6 million $ 12,024
May 28, 2025 $ 0.00311
-1.35%
$ 2.66 million $ 2,985
May 27, 2025 $ 0.00315
-1.10%
$ 2.7 million $ 723
May 26, 2025 $ 0.00319
+1.11%
$ 2.73 million $ 4,033
May 25, 2025 $ 0.00315
-0.45%
$ 2.7 million $ 2,609
May 24, 2025 $ 0.00315
-3.23%
$ 2.7 million $ 2,091
May 23, 2025 $ 0.00326
+2.14%
$ 2.79 million $ 7,711
May 22, 2025 $ 0.00325
+1.56%
$ 2.78 million $ 5,448
May 21, 2025 $ 0.0032
+1.77%
$ 2.74 million $ 2,825
May 20, 2025 $ 0.00314
-4.27%
$ 2.69 million $ 11,787
May 19, 2025 $ 0.00328
+4.24%
$ 2.81 million $ 13,670
May 18, 2025 $ 0.00315
-1.13%
$ 2.7 million $ 16
May 17, 2025 $ 0.00319
-0.55%
$ 2.73 million $ 8
May 16, 2025 $ 0.0032
+6.38%
$ 2.74 million $ 467
May 15, 2025 $ 0.00301
-7.00%
$ 2.58 million $ 26
May 14, 2025 $ 0.00324
-0.28%
$ 2.77 million $ 1,754
May 13, 2025 $ 0.0032
-1.89%
$ 2.74 million $ 2,318
May 12, 2025 $ 0.00326
+3.25%
$ 2.79 million $ 10,400
May 11, 2025 $ 0.00316
+9.64%
$ 2.71 million $ 16,878
May 10, 2025 $ 0.00288
-5.59%
$ 2.47 million $ 5,536
May 9, 2025 $ 0.00305
+2.83%
$ 2.61 million $ 8,484
May 8, 2025 $ 0.00297
+1.37%
$ 2.54 million $ 7,062
May 7, 2025 $ 0.00293
+4.13%
$ 2.51 million $ 4,873
May 6, 2025 $ 0.00281
-4.49%
$ 2.41 million $ 2,151
May 5, 2025 $ 0.00295
-3.23%
$ 2.52 million $ 2,891
May 4, 2025 $ 0.00305
-1.13%
$ 2.61 million $ 791
May 3, 2025 $ 0.00308
-1.33%
$ 2.64 million $ 300
May 2, 2025 $ 0.00312
-1.93%
$ 2.67 million $ 3,770
May 1, 2025 $ 0.00318
-1.77%
$ 2.72 million $ 787
Apr 30, 2025 $ 0.00324
-2.21%
$ 2.77 million $ 3,913
Apr 29, 2025 $ 0.00334
+10.39%
$ 2.86 million $ 6,322