Covalent Historical Data

CQT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.00296
-3.94%
$ 2.54 million $ 5,424
Apr 27, 2025 $ 0.00309
+2.14%
$ 2.64 million $ 13,078
Apr 26, 2025 $ 0.00302
-4.29%
$ 2.59 million $ 4,236
Apr 25, 2025 $ 0.00316
-2.46%
$ 2.7 million $ 3,059
Apr 24, 2025 $ 0.00324
-5.56%
$ 2.77 million $ 2,063
Apr 23, 2025 $ 0.00343
+13.34%
$ 2.94 million $ 6,228
Apr 22, 2025 $ 0.00303
+5.72%
$ 2.59 million $ 4,055
Apr 21, 2025 $ 0.00286
-1.92%
$ 2.45 million $ 6,669
Apr 20, 2025 $ 0.00292
+2.19%
$ 2.5 million $ 450
Apr 19, 2025 $ 0.00286
+2.43%
$ 2.45 million $ 2,910
Apr 18, 2025 $ 0.00279
-0.55%
$ 2.39 million $ 7,430
Apr 17, 2025 $ 0.0028
-0.95%
$ 2.4 million $ 13,528
Apr 16, 2025 $ 0.00285
+0.89%
$ 2.44 million $ 3,922
Apr 15, 2025 $ 0.00282
+0.47%
$ 2.42 million $ 21,329
Apr 14, 2025 $ 0.00281
+6.15%
$ 2.41 million $ 8,298
Apr 13, 2025 $ 0.00265
-9.10%
$ 2.27 million $ 2,987
Apr 12, 2025 $ 0.00292
-3.30%
$ 2.5 million $ 2,144
Apr 11, 2025 $ 0.00298
+14.31%
$ 2.55 million $ 18,321
Apr 10, 2025 $ 0.00261
-17.84%
$ 2.23 million $ 22,288
Apr 9, 2025 $ 0.00317
+3.95%
$ 2.71 million $ 37,863
Apr 8, 2025 $ 0.00305
-3.20%
$ 2.61 million $ 909
Apr 7, 2025 $ 0.00315
-3.31%
$ 2.7 million $ 8,971
Apr 6, 2025 $ 0.00326
+1.49%
$ 2.79 million $ 8,023
Apr 5, 2025 $ 0.00321
-5.54%
$ 2.75 million $ 25,944
Apr 4, 2025 $ 0.0034
+4.07%
$ 2.91 million $ 913
Apr 3, 2025 $ 0.00327
+2.35%
$ 2.8 million $ 4,987
Apr 2, 2025 $ 0.00319
-1.25%
$ 2.74 million $ 784
Apr 1, 2025 $ 0.00324
+0.89%
$ 2.77 million $ 13,760
Mar 31, 2025 $ 0.00321
-4.66%
$ 2.75 million $ 3,133
Mar 30, 2025 $ 0.00336
-0.82%
$ 2.88 million $ 1,182
Mar 29, 2025 $ 0.00339
-2.46%
$ 2.9 million $ 12,297
Mar 28, 2025 $ 0.00348
+1.74%
$ 2.98 million $ 8,055
Mar 27, 2025 $ 0.00342
+0.15%
$ 2.93 million $ 2,571
Mar 26, 2025 $ 0.00341
-0.76%
$ 2.92 million $ 2,296
Mar 25, 2025 $ 0.00344
-0.69%
$ 2.94 million $ 3,391
Mar 24, 2025 $ 0.00346
+1.97%
$ 2.96 million $ 2,345
Mar 23, 2025 $ 0.00339
+0.06%
$ 2.91 million $ 2,896
Mar 22, 2025 $ 0.00339
-2.84%
$ 2.9 million $ 6,001
Mar 21, 2025 $ 0.00349
+1.24%
$ 2.99 million $ 4,191
Mar 20, 2025 $ 0.00345
-1.03%
$ 2.95 million $ 2,081
Mar 19, 2025 $ 0.00348
-0.24%
$ 2.98 million $ 3,096
Mar 18, 2025 $ 0.00349
-0.44%
$ 2.99 million $ 9,801
Mar 17, 2025 $ 0.00351
-1.35%
$ 3 million $ 2,798
Mar 16, 2025 $ 0.00355
-7.48%
$ 3.04 million $ 6,659
Mar 15, 2025 $ 0.00384
+14.56%
$ 3.29 million $ 20,095
Mar 14, 2025 $ 0.00335
+1.38%
$ 2.87 million $ 3,970
Mar 13, 2025 $ 0.00331
-1.60%
$ 2.83 million $ 46,284
Mar 12, 2025 $ 0.00336
+0.18%
$ 2.88 million $ 2,716
Mar 11, 2025 $ 0.00336
+2.05%
$ 2.87 million $ 4,764
Mar 10, 2025 $ 0.00329
-6.13%
$ 2.82 million $ 9,841