Market Cap $2.50T
-3.49%
Volume 24h $168.53B
16.33%
BTC % 50.58%
-0.29%
ETH % 15.39%
0.97%
Coins
26.815
+39
Exchanges
885
Last update
33 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.193668 | $0.189396 | $0.201695 | $0.198579 | $1,402,680 | $132,984,306 |
| Apr-23 2024 | $0.198611 | $0.180329 | $0.200562 | $0.185879 | $1,934,674 | $136,378,171 |
| Apr-22 2024 | $0.185229 | $0.175479 | $0.186743 | $0.186743 | $2,148,488 | $127,189,228 |
| Apr-21 2024 | $0.185861 | $0.185861 | $0.195637 | $0.195003 | $1,747,145 | $127,623,438 |
| Apr-20 2024 | $0.19534 | $0.191043 | $0.207378 | $0.207378 | $2,471,898 | $134,132,474 |
| Apr-19 2024 | $0.209777 | $0.20206 | $0.220618 | $0.220618 | $1,566,017 | $144,045,641 |
| Apr-18 2024 | $0.221045 | $0.220385 | $0.223434 | $0.221305 | $1,441,634 | $151,782,720 |
| Apr-17 2024 | $0.221373 | $0.221074 | $0.235639 | $0.228997 | $1,208,972 | $152,007,981 |
| Apr-16 2024 | $0.228997 | $0.209916 | $0.229008 | $0.211165 | $1,316,444 | $157,243,334 |
| Apr-15 2024 | $0.211203 | $0.202905 | $0.231678 | $0.229669 | $1,458,136 | $145,025,005 |
| Apr-14 2024 | $0.232655 | $0.201811 | $0.241168 | $0.209404 | $1,689,885 | $159,755,063 |
| Apr-13 2024 | $0.206558 | $0.201535 | $0.228795 | $0.228795 | $1,390,679 | $141,835,383 |
| Apr-12 2024 | $0.227847 | $0.227833 | $0.256678 | $0.256012 | $1,598,953 | $156,453,376 |
| Apr-11 2024 | $0.256004 | $0.255859 | $0.266805 | $0.266805 | $1,240,335 | $175,787,812 |
| Apr-10 2024 | $0.267078 | $0.261786 | $0.270265 | $0.268704 | $1,446,892 | $183,391,798 |