Market Cap $2.26T
1.4%
Volume 24h $83.31B
-24.31%
BTC % 52.39%
-0.43%
ETH % 14.24%
0.98%
Coins
28.493
+4
Exchanges
885
Last update
2 Minutes ago
Covalent (CQT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-17 2024 | $0.00524671 | $0.00479984 | $0.00543813 | $0.00543584 | $49,258 | $4,492,115 |
| Aug-16 2024 | $0.00540168 | $0.0052258 | $0.00565485 | $0.00549365 | $41,487 | $4,624,795 |
| Aug-15 2024 | $0.00554841 | $0.00497562 | $0.00639326 | $0.00508271 | $137,012 | $4,750,415 |
| Aug-14 2024 | $0.00524461 | $0.00503472 | $0.017968 | $0.017968 | $68,110 | $4,490,314 |
| Aug-13 2024 | $0.017317 | $0.00528952 | $0.018943 | $0.00568245 | $46,855 | $14,826,434 |
| Aug-12 2024 | $0.00569352 | $0.00559 | $0.013193 | $0.012697 | $82,603 | $4,874,660 |
| Aug-11 2024 | $0.00559275 | $0.00559275 | $0.011451 | $0.0062128 | $94,549 | $4,788,380 |
| Aug-10 2024 | $0.00616344 | $0.00543106 | $0.010408 | $0.0054818 | $194,525 | $5,276,989 |
| Aug-09 2024 | $0.00574374 | $0.00558603 | $0.01077 | $0.00620722 | $158,638 | $4,917,652 |
| Aug-08 2024 | $0.00627321 | $0.00617115 | $0.01152 | $0.00641473 | $155,782 | $5,370,975 |
| Aug-07 2024 | $0.010233 | $0.00665759 | $0.010618 | $0.00682838 | $206,641 | $8,761,589 |
| Aug-06 2024 | $0.00649728 | $0.00649728 | $0.013663 | $0.00842453 | $872,147 | $5,562,815 |
| Aug-05 2024 | $0.00758479 | $0.00758479 | $0.015301 | $0.014958 | $294,141 | $6,493,915 |
| Aug-04 2024 | $0.014378 | $0.00908567 | $0.014378 | $0.012368 | $335,678 | $12,310,270 |
| Aug-03 2024 | $0.012884 | $0.00916702 | $0.014413 | $0.012129 | $587,253 | $11,031,047 |