Covalent (CQT) historical data and Live price

covalent

Covalent

CQT
$ 0.323131 -2.685 % 0.00000462 BTC
MARKET CAP
221.881 M
24H VOLUME
1.637 M
CIRC.SUPPLY
686.659 M
MAX SUPPLY
1 B
Rank306
1H -0.74 %
24H -2.68 %
7D -8.03 %
EXPLORER 1
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/22/240.2830.2890.250.2754,067,576.18174,507,066.9
2/21/240.3020.3360.2820.2832,575,051.64179,296,322.22
2/20/240.3050.3630.2920.3027,619,098.92191,676,899.46
2/19/240.2040.3660.2040.30510,356,436.92193,350,627.84
2/18/240.20.2160.1980.2041,523,560.2129,354,591.2
2/17/240.2010.2090.1980.21,314,940.13126,892,708.63
2/16/240.2110.2120.2010.2011,527,545.5127,639,117.97
2/15/240.2080.2220.2020.2111,599,625.95132,142,429.35
2/14/240.2010.210.1960.2081,539,475.66130,276,564.52
2/13/240.2050.2090.2010.2011,063,366.83125,908,227.94
2/12/240.2030.2130.2010.2051,356,622.59128,045,871.01
2/11/240.2050.2080.2010.2031,046,651.76127,179,726.71
2/10/240.2110.2170.2050.205941,870.4128,379,908.42
2/9/240.210.2130.2060.2111,145,362.88131,976,130.91
2/8/240.2150.2160.2090.21955,930.03131,568,070.84
2/7/240.2120.2160.210.215892,588.63134,241,765.63
2/6/240.2090.2140.2050.212944,918.05132,592,390.61
2/5/240.2060.2160.2050.2091,080,246.73130,869,522.71
2/4/240.2150.2160.1960.2061,452,460.37128,650,280.93
2/3/240.2230.2240.2110.215938,702134,245,777.74
2/2/240.2230.2240.220.223814,812.65139,086,544.54
2/1/240.2290.2360.2230.2231,042,194.6139,594,928.08
1/31/240.2420.2420.2270.2291,024,216.45142,938,348.55
1/30/240.2480.2510.2420.2421,143,616.54151,391,622.3
1/29/240.2450.2560.2440.2481,215,624.6155,256,203.36
1/28/240.2490.2540.2410.2451,343,295.57153,227,896.93
1/27/240.2460.250.2410.2491,150,783.43155,526,237.6
1/26/240.2520.2550.2430.246988,148.19153,863,696.97
1/25/240.2320.2520.2320.2521,230,082.39157,447,058.62
1/24/240.2090.250.2090.2321,853,583.4145,137,565.31
1/23/240.2250.2310.2050.2091,195,063.4130,781,228.5
1/22/240.2330.2390.2160.2251,390,608.18140,574,774.44
1/21/240.2320.2430.2230.2331,319,078.64145,446,416.99
1/20/240.2430.2480.2230.2321,419,656.48145,309,435.44
1/19/240.2360.250.2190.2431,525,721.01151,897,116.81
1/18/240.2580.2580.2340.2361,534,178.04147,562,234.84
1/17/240.270.2850.2570.2581,620,524.96161,048,368.04
1/16/240.2490.270.2330.271,840,950.01168,837,564.18
1/15/240.2490.2540.2460.2491,078,934.05155,886,628.6
1/14/240.2520.2590.2480.2491,152,058.25155,447,128.33
1/13/240.2490.2550.2420.2511,206,699.35156,947,439.66
1/12/240.2690.2770.2480.2491,567,564.27155,517,508.85
1/11/240.2850.2850.2670.2691,345,657.68168,409,972.42
1/10/240.2840.30.2650.2851,588,569.87177,888,010.1
1/9/240.2760.2880.2610.2841,398,284.72177,613,542.83
1/8/240.280.2970.2540.2762,137,099.76172,273,321.33
1/7/240.3070.320.280.282,098,057.63174,979,370.4
1/6/240.2680.3080.2660.3072,602,966.44192,040,636.55
1/5/240.2510.2720.2470.2681,679,294.42167,572,725.63
1/4/240.2340.2520.2310.2511,527,645.02156,948,315.32
1/3/240.2420.2520.220.2341,766,611.68146,001,273.26
1/2/240.2450.2480.2390.2421,170,961.34151,082,004.51
1/1/240.2470.2490.2370.2451,226,113.48153,130,916.6
12/31/230.2440.2510.2410.2481,110,063.12155,009,917.19
12/30/230.2280.2550.2280.2441,207,442.65152,592,546.61