Covalent Historical Data

CQT Page 7
Download
Date Close Price change Market cap Trading volume
Oct 11, 2025 $ 0.00145
+6.78%
$ 1.24 million $ 33,969
Oct 10, 2025 $ 0.0013
-2.20%
$ -- $ 2,996
Oct 9, 2025 $ 0.00133
+5.43%
$ 1.14 million $ 8,527
Oct 8, 2025 $ 0.00126
-5.81%
$ 1.08 million $ 6,550
Oct 7, 2025 $ 0.0014
-4.35%
$ 1.2 million $ 14,105
Oct 6, 2025 $ 0.00146
+4.78%
$ 1.25 million $ 35,723
Oct 5, 2025 $ 0.00139
+7.48%
$ 1.19 million $ 11,761
Oct 4, 2025 $ 0.00156
+4.69%
$ 1.34 million $ 46
Oct 3, 2025 $ 0.00152
-1.94%
$ 1.28 million $ 3,430
Oct 2, 2025 $ 0.00155
+11.36%
$ 1.33 million $ 4,098
Oct 1, 2025 $ 0.00143
+1.36%
$ 1.22 million $ 17,587
Sep 30, 2025 $ 0.00139
-12.83%
$ 1.21 million $ 10,265
Sep 29, 2025 $ 0.00158
-0.37%
$ 1.36 million $ 3,158
Sep 28, 2025 $ 0.00159
-0.52%
$ 1.36 million $ 2,760
Sep 27, 2025 $ 0.00162
+2.43%
$ -- $ 13,174
Sep 26, 2025 $ 0.00155
-10.37%
$ 1.35 million $ 13,149
Sep 25, 2025 $ 0.00171
-3.99%
$ 1.46 million $ 846
Sep 24, 2025 $ 0.00175
+1.28%
$ 1.5 million $ 503
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