Covalent (CQT) historical data and Live price

covalent

Covalent

CQT
$ 0.259095 -1.618 % 0.00000379 BTC
MARKET CAP
177.91 M
24H VOLUME
1.061 M
CIRC.SUPPLY
686.659 M
MAX SUPPLY
1 B
Rank339
1H 0.11 %
24H -1.62 %
7D 34.36 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/26/240.2760.2760.2550.257952,919.84176,291,172.53
5/25/240.2750.2860.2720.2761,275,240.65189,269,425.02
5/24/240.2450.2860.2450.2751,879,513.22189,068,422.68
5/23/240.2480.250.2340.2451,510,711.37168,337,609.54
5/22/240.2320.2480.2320.2481,424,193.52170,476,252.65
5/21/240.2350.2360.2180.2321,501,209.79159,101,690.38
5/20/240.1880.2360.1880.2352,489,211.25161,677,970.3
5/19/240.1950.1960.1880.1881,235,073.12129,430,721.15
5/18/240.2220.2230.1950.1951,361,168.85133,849,791.31
5/17/240.1990.2320.1990.2221,944,934.55152,438,200.28
5/16/240.170.2050.1690.1992,250,847.72136,668,184.07
5/15/240.1590.1730.1570.171,235,860117,019,968.36
5/14/240.1680.170.1590.1591,114,886.31109,128,646.41
5/13/240.1780.1780.1620.1681,362,355.34115,295,989.05
5/12/240.1890.1910.1770.1781,198,050.27121,919,499.8
5/11/240.1930.1930.1880.189922,886.77129,814,508.08
5/10/240.1970.1980.1920.193982,139.48132,279,252.44
5/5/240.1990.2020.1940.2011,139,802.93138,056,200.77
5/4/240.20.2130.1990.1991,127,144.58136,671,320.27
5/3/240.1930.2320.1870.22,399,855.67137,078,783.9
5/2/240.1930.1930.1860.193974,704.52132,658,225.41
5/1/240.1920.2010.1830.1931,509,910.95132,443,792.43
4/30/240.1810.230.1620.1923,494,787.26131,985,338.64
4/29/240.1690.1810.1650.1811,482,446.99124,526,420.3
4/28/240.1810.1830.1680.1691,641,436.92115,816,566.41
4/27/240.1880.1880.1770.1811,224,171.22124,044,061.51
4/26/240.2010.2180.1870.1881,573,988.7129,095,938.79
4/25/240.1930.2020.1880.2011,227,712.37137,689,302.71
4/24/240.1980.2020.1890.1931,394,736.57132,211,859.86
4/23/240.1840.2020.180.1981,931,243.34136,210,765.43
4/22/240.1860.1870.1750.1842,049,230.28126,669,931.81
4/21/240.1950.1970.1840.1861,820,931.19127,871,115.33
4/20/240.2080.2080.1910.1952,507,664.76133,816,282.75
4/19/240.2210.2210.20.2081,559,777.07142,881,811.5
4/18/240.2220.2260.220.2211,448,978.36151,428,005.72
4/17/240.2290.2360.2210.2221,201,255.16152,106,093.17
4/16/240.2110.230.210.2291,312,302.42157,291,255.06
4/15/240.2310.2320.2030.2111,457,280.47144,911,485.41
4/14/240.210.2420.2020.2311,632,687.39158,702,505.8
4/13/240.2290.230.20.211,423,110.03143,897,390.14
4/12/240.2560.2570.2270.2291,643,465.49157,191,280.04
4/11/240.2670.2670.2550.2561,242,173.12175,719,856.9
4/10/240.2690.2710.2610.2671,368,729.59183,489,047.19
4/9/240.3220.3220.2680.2691,838,089.55184,638,186.73
4/8/240.2690.3230.2680.3222,617,892.14220,806,043.29
4/7/240.270.2740.2680.2691,490,073.03184,791,235.57
4/6/240.270.2710.2670.271,221,820.31185,490,093.08
4/5/240.2820.2860.2620.271,313,958.23185,421,356.8
4/4/240.2710.3010.2610.2821,717,610.36193,665,360.11
4/3/240.2780.2830.270.2711,402,220.43185,799,967.37
4/2/240.2890.2890.270.2781,615,221.14190,669,887.44
4/1/240.3140.3270.2890.2892,179,216.55198,271,052.42
3/31/240.3080.3170.3050.3141,329,625.51215,478,134.15
3/30/240.3220.3230.3040.3081,633,496.96211,151,812.24
3/29/240.330.330.320.3221,275,919.47221,354,097.23
3/28/240.3250.3430.3250.331,658,931.23226,699,300.79
3/27/240.3380.3460.3230.3252,027,820.37216,859,287.44
3/26/240.3720.380.3220.3382,503,793.08225,372,666.23
3/25/240.3140.3970.3140.3723,764,533.63247,799,149.78
3/24/240.3070.3160.3060.3141,418,982.48209,414,796.71
3/23/240.3170.3180.3040.3071,779,144.68204,868,687.51
3/22/240.3530.3590.3130.3171,925,886.69211,443,828.47
3/21/240.3590.3630.3350.3532,254,093.12235,017,939.69
3/20/240.3320.3610.3210.3591,670,437.39227,772,737.5
3/19/240.350.3540.3190.3322,153,769.62210,716,808.73
3/18/240.3630.380.3450.351,915,534.44221,965,419.2
3/17/240.3430.3640.3270.3631,985,121.95230,388,567.12
3/16/240.3620.3720.3410.3431,687,013.12217,611,376.82
3/15/240.3920.3930.3340.3622,542,800.41229,774,422.62
3/14/240.3710.3960.3470.3925,254,755.47248,751,509.01
3/13/240.4170.4270.3710.3713,741,935.35235,448,834.31
3/12/240.4320.4590.40.4172,625,110.41264,659,357.38
3/11/240.3860.4510.3650.4322,812,991.01273,889,782.73
3/10/240.3820.4130.380.3862,486,683.94244,693,326.91
3/9/240.3830.4140.3780.3822,695,054.98242,403,804.5
3/8/240.4140.4150.380.3832,559,388.34242,987,677.54
3/7/240.4050.4140.3760.4142,454,189.75262,655,071.71
3/6/240.370.4110.3580.4052,918,094.12256,493,563.6
3/5/240.4310.4340.3310.374,362,113.39234,630,451.06
3/4/240.3660.4430.3550.433,296,846.94272,827,248.54
3/3/240.3870.3940.3630.3663,064,273.54232,022,818.08
3/2/240.4040.4120.3860.3862,713,283.64244,716,345.47
3/1/240.3460.4250.3460.4054,508,849.39256,973,808.62
2/29/240.3830.4020.3410.3473,147,485.46219,737,388.03
2/28/240.3430.3840.3270.3834,348,582.35243,103,430.91
2/27/240.2940.360.290.3445,304,485.75218,236,522.85
2/26/240.2750.3060.2720.2943,832,225.11186,351,911.28
2/25/240.2780.3240.2660.2752,722,246.02174,217,421.1
2/24/240.2650.2930.2580.2781,965,791.35176,440,270.11
2/23/240.2750.2810.2590.2652,171,099.64167,890,323.91