Covalent Historical Data

COVA Page 22
Download
Date Close Price change Market cap Trading volume
Apr 11, 2022 $ 0.000272
+460.04%
$ 1.48 million $ 6
Apr 10, 2022 $ 0.0000485
+13.76%
$ 263,619 $ 222
Apr 9, 2022 $ 0.0000427
-56.95%
$ 231,827 $ 14
Apr 8, 2022 $ 0.0000991
-88.93%
$ 538,114 $ 184
Apr 7, 2022 $ 0.000897
+2,459.92%
$ 4.87 million $ 1
Apr 6, 2022 $ 0.000035
-93.39%
$ 190,123 $ 6
Apr 5, 2022 $ 0.000531
+885.60%
$ 2.88 million $ 180
Apr 4, 2022 $ 0.0000538
-93.12%
$ 292,346 $ 111
Apr 3, 2022 $ 0.00078
-19.82%
$ 4.24 million $ 19
Apr 2, 2022 $ 0.0000371
-49.44%
$ 201,414 $ 98
Apr 1, 2022 $ 0.0000732
+52.99%
$ 397,719 $ 242
Mar 31, 2022 $ 0.0000478
-90.09%
$ 259,854 $ 148
Mar 30, 2022 $ 0.000484
+953.62%
$ 2.63 million $ 24
Mar 29, 2022 $ 0.000046
-82.84%
$ 249,849 $ 157
Mar 28, 2022 $ 0.000268
-68.80%
$ 1.46 million $ 16
Mar 27, 2022 $ 0.00086
+1,658.35%
$ 4.67 million $ 10
Mar 26, 2022 $ 0.0000489
-86.46%
$ 265,683 $ 18
Mar 25, 2022 $ 0.000362
+629.75%
$ 1.96 million $ 77
Mar 24, 2022 $ 0.0000471
+0.61%
$ 255,821 $ 1,725
Mar 23, 2022 $ 0.0000429
-33.25%
$ 232,761 $ 2,179
Mar 22, 2022 $ 0.0000642
+42.95%
$ 348,675 $ 1,527
Mar 21, 2022 $ 0.0000457
-5.13%
$ 248,180 $ 3,680
Mar 20, 2022 $ 0.0000482
-8.53%
$ 261,602 $ 1,823
Mar 19, 2022 $ 0.0000517
+13.39%
$ 280,981 $ 2,547
Mar 18, 2022 $ 0.0000456
+3.29%
$ 247,905 $ 2,373
Mar 17, 2022 $ 0.0000442
-16.40%
$ 240,085 $ 4,753
Mar 16, 2022 $ 0.0000541
+18.97%
$ 293,670 $ 2,281
Mar 15, 2022 $ 0.0000455
-3.76%
$ 246,849 $ 3,955
Mar 14, 2022 $ 0.0000462
-11.33%
$ 250,651 $ 2,686
Mar 13, 2022 $ 0.000052
+6.66%
$ 282,665 $ 2,555
Mar 12, 2022 $ 0.0000488
-3.54%
$ 265,027 $ 3,271
Mar 11, 2022 $ 0.0000497
-3.55%
$ 269,645 $ 6,481
Mar 10, 2022 $ 0.0000509
-19.30%
$ 276,611 $ 9,826
Mar 9, 2022 $ 0.0000621
+7.24%
$ 337,018 $ 4,170
Mar 8, 2022 $ 0.0000574
-12.78%
$ 311,681 $ 15,099
Mar 7, 2022 $ 0.0000658
-15.71%
$ 357,428 $ 44,173
Mar 6, 2022 $ 0.0000779
+32.15%
$ 423,148 $ 46,901
Mar 5, 2022 $ 0.000059
-5.61%
$ 320,326 $ 28,400
Mar 4, 2022 $ 0.0000625
+9.48%
$ 339,368 $ 38,441
Mar 3, 2022 $ 0.0000571
-4.52%
$ 309,984 $ 29,640
Mar 2, 2022 $ 0.0000598
-0.05%
$ 324,647 $ 36,065
Mar 1, 2022 $ 0.0000598
+7.56%
$ 324,821 $ 61,997
Feb 28, 2022 $ 0.0000556
+5.76%
$ 301,998 $ 3,887
Feb 27, 2022 $ 0.0000527
-7.67%
$ 286,199 $ 3,000
Feb 26, 2022 $ 0.0000571
-1.90%
$ 309,975 $ 2,071
Feb 25, 2022 $ 0.0000581
-0.03%
$ 315,359 $ 2,411
Feb 24, 2022 $ 0.0000581
-60.28%
$ -- $ 4,075
Feb 23, 2022 $ 0.000147
+165.84%
$ -- $ 2,002
Feb 22, 2022 $ 0.0000552
-0.49%
$ -- $ 2,449
Feb 21, 2022 $ 0.0000554
-24.30%
$ -- $ 2,643