Covalent Historical Data

COVA Page 15
Download
Date Close Price change Market cap Trading volume
Mar 29, 2023 $ 0.0000131
-6.55%
$ 71,198 $ 13,893
Mar 28, 2023 $ 0.000014
+25.71%
$ 76,185 $ 13,628
Mar 27, 2023 $ 0.0000112
-31.79%
$ 60,586 $ 8,774
Mar 26, 2023 $ 0.0000164
+5.21%
$ 88,806 $ 10,752
Mar 25, 2023 $ 0.0000148
-4.86%
$ 80,532 $ 9,636
Mar 24, 2023 $ 0.0000156
-8.78%
$ 84,634 $ 5,945
Mar 23, 2023 $ 0.0000171
+2.24%
$ 92,808 $ 7,553
Mar 22, 2023 $ 0.0000167
-4.58%
$ 90,802 $ 3,601
Mar 21, 2023 $ 0.0000175
+3.72%
$ 95,235 $ 4,726
Mar 20, 2023 $ 0.0000158
+11.63%
$ 86,012 $ 18,312
Mar 19, 2023 $ 0.0000152
+13.14%
$ 82,700 $ 13,884
Mar 18, 2023 $ 0.0000136
+1.39%
$ 73,953 $ 10,523
Mar 17, 2023 $ 0.0000145
+15.29%
$ 78,678 $ 19,360
Mar 16, 2023 $ 0.0000126
+35.28%
$ 68,286 $ 14,130
Mar 15, 2023 $ 0.0000101
-36.87%
$ 54,912 $ 11,432
Mar 14, 2023 $ 0.0000147
-11.85%
$ 79,653 $ 7,987
Mar 13, 2023 $ 0.0000166
-5.16%
$ 90,310 $ 6,159
Mar 12, 2023 $ 0.0000172
-14.36%
$ 93,526 $ 10,584
Mar 11, 2023 $ 0.0000201
+33.95%
$ 109,292 $ 12,596
Mar 10, 2023 $ 0.0000151
+1.20%
$ 82,236 $ 17,319
Mar 9, 2023 $ 0.000015
-16.80%
$ 81,348 $ 11,491
Mar 8, 2023 $ 0.000018
-9.89%
$ 97,784 $ 7,359
Mar 7, 2023 $ 0.0000203
-4.12%
$ 110,164 $ 15,166
Mar 6, 2023 $ 0.0000224
+13.68%
$ 121,793 $ 15,097
Mar 5, 2023 $ 0.0000205
-8.03%
$ 111,438 $ 6,289
Mar 4, 2023 $ 0.0000228
-2.00%
$ 123,705 $ 7,578
Mar 3, 2023 $ 0.0000232
+0.66%
$ 126,198 $ 13,832
Mar 2, 2023 $ 0.0000241
+6.36%
$ 130,730 $ 5,555
Mar 1, 2023 $ 0.0000223
+4.21%
$ 121,110 $ 15,625
Feb 28, 2023 $ 0.0000222
+7.82%
$ 120,495 $ 14,913
Feb 27, 2023 $ 0.0000206
+3.62%
$ 111,709 $ 14,733
Feb 26, 2023 $ 0.0000198
+5.67%
$ 107,765 $ 3,306
Feb 25, 2023 $ 0.0000188
-10.13%
$ 102,013 $ 4,381
Feb 24, 2023 $ 0.0000209
+3.69%
$ 113,506 $ 11,903
Feb 23, 2023 $ 0.0000223
-8.84%
$ 120,995 $ 10,139
Feb 22, 2023 $ 0.0000244
+11.55%
$ 132,697 $ 13,589
Feb 21, 2023 $ 0.000022
-1.82%
$ 119,735 $ 11,675
Feb 20, 2023 $ 0.000023
-8.11%
$ 124,703 $ 15,239
Feb 19, 2023 $ 0.0000241
+0.13%
$ 131,060 $ 11,849
Feb 18, 2023 $ 0.0000241
-11.15%
$ 130,863 $ 8,804
Feb 17, 2023 $ 0.0000271
+4.67%
$ 147,413 $ 15,951
Feb 16, 2023 $ 0.0000269
+0.13%
$ 146,299 $ 14,036
Feb 15, 2023 $ 0.0000269
+8.65%
$ 146,085 $ 7,925
Feb 14, 2023 $ 0.0000243
+13.74%
$ 131,936 $ 16,532
Feb 13, 2023 $ 0.000022
+8.01%
$ 119,401 $ 17,836
Feb 12, 2023 $ 0.000021
+11.76%
$ 113,827 $ 15,488
Feb 11, 2023 $ 0.0000197
+0.04%
$ 106,976 $ 9,982
Feb 10, 2023 $ 0.0000195
+4.21%
$ 106,138 $ 9,743
Feb 9, 2023 $ 0.000018
-13.63%
$ 97,608 $ 14,243
Feb 8, 2023 $ 0.000022
-1.90%
$ 119,284 $ 15,795