CQT Coin Values CQT
Market Cap:
24h Vol:
Cryptocurrencies: 15475
Markets: 82388
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
15475
Cryptocurrencies54.28%
Bitcoin ShareCovalent Crypto Coin Rank 362
686,658,970 CQT
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Covalent
Covalent valuesUSD Price $ 0.1973
$ 0.1973
Covalent BTC Price 0.00000295
0.00000295
Covalent 24h Vol $ 1,343,032
$ 1,343,032
Covalent Market Cap $ 135,505,653
$ 135,505,653
24h Vol
20 BTC 1 H
0.04 %
24 H
-10.62 %
7 d
3.94 %
Today Covalent price in US dollars is currently
0.1973
USD, and if converted to Bitcoin is
0.00000295
BTC. A total of 686,658,970 CQT are currently circulating in the Market. Covalent price is currently experiencing a change of -10.62 %, and check here all cryptocurrency. Over the past 24 hours 0.013 M US dollars Covalent have been traded on Crypto Exchanges. Get Covalent's progress by adding it to your favourites and creating a free portfolio.
Full Name
Covalent
Symbol
CQT
Algorithm
N/A
BTC Price
0.00000295 BTC
BTC Market
2,025 BTC
BTC 24h Vol
20 BTC
Total Coins Mined
686,658,970 CQT
1h
0.04 %
24h
-10.62 %
7d
3.94 %
Reddit
N/A
Website
N/A
Share Covalent Price
CQT Charts
Covalent Price Charts
CQT High/Low Price Chart
Covalent Price High/Low Price Chart
Historical Data
Covalent Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-02-08 | $0.2066000 | $0.1808000 | $0.2127000 | $0.1697000 |
| 2023-02-09 | $0.1808000 | $0.1452000 | $0.1911000 | $0.1411000 |
| 2023-02-10 | $0.1452000 | $0.1483000 | $0.1697000 | $0.1389000 |
| 2023-02-11 | $0.1483000 | $0.1603000 | $0.1626000 | $0.1416000 |
| 2023-02-12 | $0.1603000 | $0.1546000 | $0.1690000 | $0.1417000 |
| 2023-02-13 | $0.1546000 | $0.1503000 | $0.1627000 | $0.1353000 |
| 2023-02-14 | $0.1503000 | $0.1719000 | $0.1872000 | $0.1465000 |
| 2023-02-15 | $0.1719000 | $0.1701000 | $0.1802000 | $0.1420000 |
| 2023-02-16 | $0.1701000 | $0.1487000 | $0.1718000 | $0.1473000 |
| 2023-02-17 | $0.1487000 | $0.1507000 | $0.1596000 | $0.1414000 |
| 2023-02-18 | $0.1507000 | $0.1503000 | $0.1589000 | $0.1417000 |
| 2023-02-19 | $0.1503000 | $0.1436000 | $0.1751000 | $0.1317000 |
| 2023-02-20 | $0.1436000 | $0.1461000 | $0.1532000 | $0.1363000 |
| 2023-02-21 | $0.1461000 | $0.1427000 | $0.1501000 | $0.1349000 |
| 2023-02-22 | $0.1427000 | $0.1321000 | $0.1491000 | $0.1219000 |
| 2023-02-23 | $0.1321000 | $0.1318000 | $0.1323000 | $0.1318000 |
| 2023-02-24 | $0.1278000 | $0.1398000 | $0.1685000 | $0.1264000 |
| 2023-02-25 | $0.1398000 | $0.1465000 | $0.1580000 | $0.1365000 |
| 2023-02-26 | $0.1463000 | $0.1488000 | $0.1559000 | $0.1384000 |
| 2023-02-27 | $0.1488000 | $0.1528000 | $0.1672000 | $0.1397000 |
| 2023-02-28 | $0.1528000 | $0.1573000 | $0.1684000 | $0.0628 |
| 2023-03-01 | $0.1573000 | $0.1855000 | $0.1965000 | $0.1539000 |
| 2023-03-02 | $0.1855000 | $0.1646000 | $0.1888000 | $0.1523000 |
| 2023-03-03 | $0.1646000 | $0.1804000 | $0.1850000 | $0.1561000 |
| 2023-03-04 | $0.1804000 | $0.1644000 | $0.1895000 | $0.1588000 |
| 2023-03-05 | $0.1644000 | $0.1657000 | $0.1887000 | $0.1614000 |
| 2023-03-06 | $0.1657000 | $0.1632000 | $0.1734000 | $0.1581000 |
| 2023-03-07 | $0.1632000 | $0.1652000 | $0.1683000 | $0.1505000 |
| 2023-03-08 | $0.1652000 | $0.1522000 | $0.1756000 | $0.1492000 |
| 2023-03-09 | $0.1522000 | $0.1402000 | $0.1623000 | $0.1375000 |
| 2023-03-10 | $0.1402000 | $0.1554000 | $0.1586000 | $0.1355000 |
| 2023-03-11 | $0.1554000 | $0.1444000 | $0.1586000 | $0.1321000 |
| 2023-03-12 | $0.1444000 | $0.1528000 | $0.1557000 | $0.1411000 |
| 2023-03-13 | $0.1528000 | $0.1625000 | $0.1702000 | $0.1498000 |
| 2023-03-14 | $0.1625000 | $0.1794000 | $0.1875000 | $0.1579000 |
| 2023-03-15 | $0.1794000 | $0.1602000 | $0.1914000 | $0.1463000 |
| 2023-03-16 | $0.1602000 | $0.1746000 | $0.1757000 | $0.1492000 |
| 2023-03-17 | $0.1746000 | $0.1670000 | $0.1852000 | $0.1550000 |
| 2023-03-18 | $0.1670000 | $0.1549000 | $0.1739000 | $0.1476000 |
| 2023-03-19 | $0.1549000 | $0.1615000 | $0.1727000 | $0.1472000 |
| 2023-03-20 | $0.1615000 | $0.1525000 | $0.1750000 | $0.1443000 |
| 2023-03-21 | $0.1525000 | $0.1555000 | $0.1716000 | $0.1460000 |
| 2023-03-22 | $0.1555000 | $0.1491000 | $0.1604000 | $0.1420000 |
| 2023-03-23 | $0.1491000 | $0.1519000 | $0.1597000 | $0.1450000 |
| 2023-03-24 | $0.1519000 | $0.1499000 | $0.1579000 | $0.1434000 |
| 2023-03-25 | $0.1499000 | $0.1495000 | $0.1582000 | $0.1425000 |
| 2023-03-26 | $0.1495000 | $0.1498000 | $0.1585000 | $0.1433000 |
| 2023-03-27 | $0.1498000 | $0.1453000 | $0.1568000 | $0.1420000 |
| 2023-03-28 | $0.1453000 | $0.1498000 | $0.1575000 | $0.1403000 |
| 2023-03-29 | $0.1498000 | $0.1532000 | $0.1753000 | $0.1449000 |
| 2023-03-30 | $0.1532000 | $0.1547000 | $0.1656000 | $0.1430000 |
| 2023-03-31 | $0.1547000 | $0.1565000 | $0.1729000 | $0.1464000 |
| 2023-04-01 | $0.1565000 | $0.1548000 | $0.1722000 | $0.1462000 |
| 2023-04-02 | $0.1548000 | $0.1571000 | $0.1710000 | $0.1478000 |
| 2023-04-03 | $0.1571000 | $0.1567000 | $0.1588000 | $0.1567000 |
| 2023-04-06 | $0.1650000 | $0.1560000 | $0.1652000 | $0.1519000 |
| 2023-04-07 | $0.1560000 | $0.1549000 | $0.1587000 | $0.1508000 |
| 2023-04-08 | $0.1549000 | $0.1590000 | $0.1615000 | $0.1524000 |
| 2023-04-09 | $0.1590000 | $0.1586000 | $0.1678000 | $0.1494000 |
| 2023-04-10 | $0.1586000 | $0.1750000 | $0.1933000 | $0.1577000 |
| 2023-04-11 | $0.1750000 | $0.1725000 | $0.1806000 | $0.1666000 |
| 2023-04-12 | $0.1725000 | $0.1733000 | $0.1750000 | $0.1646000 |
| 2023-04-13 | $0.1733000 | $0.1815000 | $0.1897000 | $0.1678000 |
| 2023-04-14 | $0.1815000 | $0.1841000 | $0.1928000 | $0.1747000 |
| 2023-04-15 | $0.1841000 | $0.1799000 | $0.1925000 | $0.1761000 |
| 2023-04-16 | $0.1799000 | $0.1792000 | $0.1837000 | $0.1764000 |
| 2023-04-17 | $0.1792000 | $0.1774000 | $0.1839000 | $0.1693000 |
| 2023-04-18 | $0.1774000 | $0.1719000 | $0.1835000 | $0.1705000 |
| 2023-04-19 | $0.1719000 | $0.1606000 | $0.1760000 | $0.1589000 |
| 2023-04-20 | $0.1606000 | $0.1661000 | $0.1700000 | $0.1602000 |
| 2023-04-21 | $0.1661000 | $0.1498000 | $0.1738000 | $0.1478000 |
| 2023-04-22 | $0.1498000 | $0.1535000 | $0.1656000 | $0.1479000 |
| 2023-04-23 | $0.1535000 | $0.1588000 | $0.1658000 | $0.1518000 |
| 2023-04-24 | $0.1588000 | $0.1522000 | $0.1617000 | $0.1485000 |
| 2023-04-25 | $0.1522000 | $0.1621000 | $0.1652000 | $0.1522000 |
| 2023-04-26 | $0.1621000 | $0.1606000 | $0.1701000 | $0.1536000 |
| 2023-04-27 | $0.1606000 | $0.1601000 | $0.1644000 | $0.1539000 |
| 2023-04-28 | $0.1601000 | $0.1613000 | $0.1634000 | $0.1538000 |
| 2023-04-29 | $0.1613000 | $0.1587000 | $0.1654000 | $0.1513000 |
| 2023-04-30 | $0.1587000 | $0.1543000 | $0.1614000 | $0.1533000 |
| 2023-05-01 | $0.1543000 | $0.1431000 | $0.1590000 | $0.1301000 |
| 2023-05-02 | $0.1431000 | $0.1456000 | $0.1550000 | $0.1375000 |
| 2023-05-03 | $0.1456000 | $0.1505000 | $0.1551000 | $0.1433000 |
| 2023-05-04 | $0.1505000 | $0.1462000 | $0.1520000 | $0.1422000 |
| 2023-05-05 | $0.1462000 | $0.1523000 | $0.1584000 | $0.1455000 |
| 2023-05-06 | $0.1523000 | $0.1459000 | $0.1556000 | $0.1373000 |
| 2023-05-07 | $0.1459000 | $0.1409000 | $0.1498000 | $0.1409000 |
| 2023-05-08 | $0.1409000 | $0.1302000 | $0.1448000 | $0.1292000 |
| 2023-05-09 | $0.1302000 | $0.1302000 | $0.1346000 | $0.1239000 |
| 2023-05-10 | $0.1302000 | $0.1338000 | $0.1422000 | $0.1246000 |
| 2023-05-11 | $0.1338000 | $0.1340000 | $0.1340000 | $0.1337000 |
| 2023-05-12 | $0.1269000 | $0.1332000 | $0.1375000 | $0.1213000 |
| 2023-05-13 | $0.1332000 | $0.1368000 | $0.1407000 | $0.1240000 |
| 2023-05-14 | $0.1368000 | $0.1276000 | $0.1387000 | $0.1244000 |
| 2023-05-15 | $0.1276000 | $0.1337000 | $0.1397000 | $0.1265000 |
| 2023-05-16 | $0.1337000 | $0.1327000 | $0.1417000 | $0.1270000 |
| 2023-05-17 | $0.1327000 | $0.1380000 | $0.1426000 | $0.1286000 |
| 2023-05-18 | $0.1380000 | $0.1323000 | $0.1421000 | $0.1292000 |
| 2023-05-19 | $0.1323000 | $0.1326000 | $0.1417000 | $0.1300000 |
| 2023-05-20 | $0.1326000 | $0.1286000 | $0.1387000 | $0.1231000 |
| 2023-05-21 | $0.1286000 | $0.1219000 | $0.1381000 | $0.1183000 |
| 2023-05-22 | $0.1219000 | $0.1276000 | $0.1310000 | $0.1174000 |
| 2023-05-23 | $0.1276000 | $0.1292000 | $0.1345000 | $0.1180000 |
| 2023-05-24 | $0.1292000 | $0.1223000 | $0.1374000 | $0.1143000 |
| 2023-05-25 | $0.1223000 | $0.1249000 | $0.1363000 | $0.1195000 |
| 2023-05-26 | $0.1249000 | $0.1266000 | $0.1368000 | $0.1145000 |
| 2023-05-27 | $0.1266000 | $0.1203000 | $0.1373000 | $0.1148000 |
| 2023-05-28 | $0.1203000 | $0.1223000 | $0.1416000 | $0.1169000 |
| 2023-05-29 | $0.1223000 | $0.1186000 | $0.1354000 | $0.1141000 |
| 2023-05-30 | $0.1186000 | $0.1215000 | $0.1243000 | $0.1155000 |
| 2023-05-31 | $0.1215000 | $0.1251000 | $0.1255000 | $0.1162000 |
| 2023-06-01 | $0.1251000 | $0.1279000 | $0.1279000 | $0.1131000 |
| 2023-06-02 | $0.1279000 | $0.1255000 | $0.1324000 | $0.1191000 |
| 2023-06-03 | $0.1255000 | $0.1370000 | $0.1416000 | $0.1210000 |
| 2023-06-04 | $0.1370000 | $0.1267000 | $0.1465000 | $0.1237000 |
| 2023-06-05 | $0.1267000 | $0.1289000 | $0.1289000 | $0.1267000 |
| 2023-06-06 | $0.1214000 | $0.1224000 | $0.1247000 | $0.1127000 |
| 2023-06-07 | $0.1224000 | $0.1163000 | $0.1242000 | $0.1109000 |
| 2023-06-08 | $0.1163000 | $0.1150000 | $0.1239000 | $0.1116000 |
| 2023-06-09 | $0.1150000 | $0.1196000 | $0.1236000 | $0.1101000 |
| 2023-06-10 | $0.1196000 | $0.1081000 | $0.1239000 | $0.1028000 |
| 2023-06-11 | $0.1081000 | $0.1097000 | $0.1097000 | $0.1080000 |
| 2023-06-12 | $0.1094000 | $0.1098000 | $0.1117000 | $0.1005000 |
| 2023-06-13 | $0.1098000 | $0.1118000 | $0.1219000 | $0.1037000 |
| 2023-06-14 | $0.1118000 | $0.1099000 | $0.1239000 | $0.1082000 |
| 2023-06-15 | $0.1099000 | $0.1127000 | $0.1180000 | $0.1020000 |
| 2023-06-16 | $0.1127000 | $0.1193000 | $0.1217000 | $0.1091000 |
| 2023-06-17 | $0.1193000 | $0.1172000 | $0.1270000 | $0.1099000 |
| 2023-06-18 | $0.1172000 | $0.1200000 | $0.1220000 | $0.1100000 |
| 2023-06-19 | $0.1200000 | $0.1148000 | $0.1268000 | $0.1076000 |
| 2023-06-20 | $0.1148000 | $0.1169000 | $0.1220000 | $0.1069000 |
| 2023-06-21 | $0.1169000 | $0.1273000 | $0.1314000 | $0.1147000 |
| 2023-06-22 | $0.1273000 | $0.1188000 | $0.1321000 | $0.1077000 |
| 2023-06-23 | $0.1188000 | $0.1200000 | $0.1267000 | $0.1135000 |
| 2023-06-24 | $0.1200000 | $0.1196000 | $0.1248000 | $0.1141000 |
| 2023-06-25 | $0.1196000 | $0.1195000 | $0.1296000 | $0.1162000 |
| 2023-06-26 | $0.1195000 | $0.1193000 | $0.1246000 | $0.1157000 |
| 2023-06-27 | $0.1193000 | $0.1223000 | $0.1266000 | $0.1163000 |
| 2023-06-28 | $0.1223000 | $0.1195000 | $0.1242000 | $0.1160000 |
| 2023-06-29 | $0.1195000 | $0.1192000 | $0.1251000 | $0.1135000 |
| 2023-06-30 | $0.1192000 | $0.1219000 | $0.1249000 | $0.1091000 |
| 2023-07-01 | $0.1219000 | $0.1155000 | $0.1294000 | $0.1110000 |
| 2023-07-02 | $0.1155000 | $0.1129000 | $0.1187000 | $0.1089000 |
| 2023-07-03 | $0.1129000 | $0.1126000 | $0.1179000 | $0.1111000 |
| 2023-07-04 | $0.1126000 | $0.1123000 | $0.1153000 | $0.1095000 |
| 2023-07-05 | $0.1123000 | $0.1048000 | $0.1129000 | $0.1036000 |
| 2023-07-06 | $0.1048000 | $0.1048000 | $0.1298000 | $0.1020000 |
| 2023-07-07 | $0.1048000 | $0.1001000 | $0.1076000 | $0.0980 |
| 2023-07-08 | $0.1001000 | $0.1001000 | $0.1046000 | $0.0993900 |
| 2023-07-09 | $0.1001000 | $0.1011000 | $0.1059000 | $0.0976 |
| 2023-07-10 | $0.1011000 | $0.0999700 | $0.1035000 | $0.0970 |
| 2023-07-11 | $0.0999700 | $0.1001000 | $0.1001000 | $0.0999700 |
| 2023-07-12 | $0.1040000 | $0.1068000 | $0.1104000 | $0.1015000 |
| 2023-07-13 | $0.1068000 | $0.1173000 | $0.1220000 | $0.1003000 |
| 2023-07-14 | $0.1173000 | $0.1046000 | $0.1179000 | $0.1021000 |
| 2023-07-15 | $0.1046000 | $0.1070000 | $0.1085000 | $0.1045000 |
| 2023-07-16 | $0.1070000 | $0.1079000 | $0.1137000 | $0.1070000 |
| 2023-07-17 | $0.1079000 | $0.1059000 | $0.1136000 | $0.1051000 |
| 2023-07-18 | $0.1059000 | $0.1109000 | $0.1134000 | $0.1058000 |
| 2023-07-19 | $0.1109000 | $0.1102000 | $0.1146000 | $0.1063000 |
| 2023-07-20 | $0.1102000 | $0.1161000 | $0.1176000 | $0.1053000 |
| 2023-07-21 | $0.1161000 | $0.1162000 | $0.1186000 | $0.1098000 |
| 2023-07-22 | $0.1162000 | $0.1124000 | $0.1183000 | $0.1112000 |
| 2023-07-23 | $0.1124000 | $0.1112000 | $0.1163000 | $0.1082000 |
| 2023-07-24 | $0.1112000 | $0.1065000 | $0.1118000 | $0.1059000 |
| 2023-07-25 | $0.1065000 | $0.1085000 | $0.1114000 | $0.1064000 |
| 2023-07-26 | $0.1085000 | $0.1070000 | $0.1109000 | $0.1049000 |
| 2023-07-27 | $0.1070000 | $0.1043000 | $0.1116000 | $0.1012000 |
| 2023-07-28 | $0.1043000 | $0.1050000 | $0.1106000 | $0.1015000 |
| 2023-07-29 | $0.1050000 | $0.1039000 | $0.1104000 | $0.1025000 |
| 2023-07-30 | $0.1039000 | $0.1029000 | $0.1075000 | $0.1019000 |
| 2023-07-31 | $0.1029000 | $0.1045000 | $0.1075000 | $0.0966 |
| 2023-08-01 | $0.1045000 | $0.1027000 | $0.1050000 | $0.0982 |
| 2023-08-02 | $0.1027000 | $0.1025000 | $0.1085000 | $0.0993400 |
| 2023-08-03 | $0.1025000 | $0.1042000 | $0.1058000 | $0.1001000 |
| 2023-08-04 | $0.1042000 | $0.1008000 | $0.1053000 | $0.0979 |
| 2023-08-05 | $0.1008000 | $0.0975 | $0.1035000 | $0.0938 |
| 2023-08-06 | $0.0975 | $0.0974 | $0.1021000 | $0.0942 |
| 2023-08-07 | $0.0974 | $0.0975 | $0.1024000 | $0.0946 |
| 2023-08-08 | $0.0975 | $0.0984 | $0.1014000 | $0.0950 |
| 2023-08-09 | $0.0984 | $0.0976 | $0.1041000 | $0.0958 |
| 2023-08-10 | $0.0976 | $0.0948 | $0.1011000 | $0.0924 |
| 2023-08-11 | $0.0948 | $0.0972 | $0.1008000 | $0.0947 |
| 2023-08-12 | $0.0972 | $0.0956 | $0.0991200 | $0.0923 |
| 2023-08-13 | $0.0956 | $0.0975 | $0.0989 | $0.0923 |
| 2023-08-14 | $0.0975 | $0.0972 | $0.0979 | $0.0969 |
| 2023-08-15 | $0.0989 | $0.0941 | $0.1003000 | $0.0938 |
| 2023-08-16 | $0.0941 | $0.0933 | $0.0997200 | $0.0909 |
| 2023-08-17 | $0.0933 | $0.0887 | $0.0995900 | $0.0862 |
| 2023-08-18 | $0.0887 | $0.0869 | $0.0924 | $0.0840 |
| 2023-08-19 | $0.0869 | $0.0887 | $0.0905 | $0.0853 |
| 2023-08-20 | $0.0887 | $0.0849 | $0.0898 | $0.0835 |
| 2023-08-21 | $0.0849 | $0.0854 | $0.0878 | $0.0831 |
| 2023-08-22 | $0.0854 | $0.0821 | $0.0881 | $0.0805 |
| 2023-08-23 | $0.0821 | $0.0816 | $0.0879 | $0.0791 |
| 2023-08-24 | $0.0816 | $0.0805 | $0.0827 | $0.0793 |
| 2023-08-25 | $0.0805 | $0.0796 | $0.0817 | $0.0785 |
| 2023-08-26 | $0.0796 | $0.0838 | $0.0847 | $0.0789 |
| 2023-08-27 | $0.0838 | $0.0855 | $0.0865 | $0.0820 |
| 2023-08-28 | $0.0855 | $0.0899 | $0.0938 | $0.0821 |
| 2023-08-29 | $0.0899 | $0.0894 | $0.0949 | $0.0882 |
| 2023-08-30 | $0.0894 | $0.0881 | $0.0940 | $0.0866 |
| 2023-08-31 | $0.0881 | $0.0858 | $0.0891 | $0.0747 |
| 2023-09-01 | $0.0858 | $0.0873 | $0.0888 | $0.0825 |
| 2023-09-02 | $0.0873 | $0.0869 | $0.0939 | $0.0820 |
| 2023-09-03 | $0.0869 | $0.0823 | $0.0877 | $0.0768 |
| 2023-09-04 | $0.0823 | $0.0800 | $0.0827 | $0.0752 |
| 2023-09-05 | $0.0800 | $0.0785 | $0.0818 | $0.0728 |
| 2023-09-06 | $0.0785 | $0.0789 | $0.0824 | $0.0743 |
| 2023-09-07 | $0.0789 | $0.0769 | $0.0806 | $0.0745 |
| 2023-09-08 | $0.0769 | $0.0757 | $0.0844 | $0.0734 |
| 2023-09-09 | $0.0757 | $0.0727 | $0.0804 | $0.0713 |
| 2023-09-10 | $0.0727 | $0.0714 | $0.0774 | $0.0704 |
| 2023-09-11 | $0.0714 | $0.0659 | $0.0754 | $0.0647 |
| 2023-09-12 | $0.0659 | $0.0661 | $0.0699 | $0.0628 |
| 2023-09-13 | $0.0661 | $0.0632 | $0.0715 | $0.0623 |
| 2023-09-14 | $0.0632 | $0.0694 | $0.0710 | $0.0620 |
| 2023-09-15 | $0.0694 | $0.0684 | $0.0731 | $0.0667 |
| 2023-09-16 | $0.0684 | $0.0681 | $0.0704 | $0.0675 |
| 2023-09-17 | $0.0681 | $0.0666 | $0.0711 | $0.0648 |
| 2023-09-18 | $0.0666 | $0.0682 | $0.0736 | $0.0653 |
| 2023-09-19 | $0.0682 | $0.0665 | $0.0688 | $0.0646 |
| 2023-09-20 | $0.0665 | $0.0678 | $0.0704 | $0.0639 |
| 2023-09-21 | $0.0678 | $0.0702 | $0.0714 | $0.0666 |
| 2023-09-22 | $0.0702 | $0.0750 | $0.0753 | $0.0690 |
| 2023-09-23 | $0.0750 | $0.0833 | $0.0839 | $0.0696 |
| 2023-09-24 | $0.0833 | $0.0900 | $0.0935 | $0.0809 |
| 2023-09-25 | $0.0900 | $0.0832 | $0.0921 | $0.0810 |
| 2023-09-26 | $0.0832 | $0.0822 | $0.0854 | $0.0800 |
| 2023-09-27 | $0.0822 | $0.0840 | $0.0913 | $0.0816 |
| 2023-09-28 | $0.0840 | $0.0858 | $0.0874 | $0.0814 |
| 2023-09-29 | $0.0858 | $0.0935 | $0.0987 | $0.0848 |
| 2023-09-30 | $0.0935 | $0.0978 | $0.1012000 | $0.0901 |
| 2023-10-01 | $0.0978 | $0.1266000 | $0.1683000 | $0.0970 |
| 2023-10-02 | $0.1266000 | $0.1083000 | $0.1271000 | $0.1025000 |
| 2023-10-03 | $0.1083000 | $0.1018000 | $0.1133000 | $0.0997600 |
| 2023-10-04 | $0.1018000 | $0.1246000 | $0.1306000 | $0.0998800 |
| 2023-10-05 | $0.1246000 | $0.1169000 | $0.1246000 | $0.1055000 |
| 2023-10-06 | $0.1160000 | $0.1307000 | $0.1471000 | $0.1160000 |
| 2023-10-07 | $0.1307000 | $0.1299000 | $0.1307000 | $0.1299000 |
| 2023-10-08 | $0.1306000 | $0.1382000 | $0.1397000 | $0.1252000 |
| 2023-10-09 | $0.1382000 | $0.1188000 | $0.1382000 | $0.1179000 |
| 2023-10-10 | $0.1188000 | $0.1178000 | $0.1229000 | $0.1161000 |
| 2023-10-11 | $0.1178000 | $0.1073000 | $0.1275000 | $0.1044000 |
| 2023-10-12 | $0.1073000 | $0.1103000 | $0.1155000 | $0.1060000 |
| 2023-10-13 | $0.1103000 | $0.1138000 | $0.1171000 | $0.1048000 |
| 2023-10-14 | $0.1138000 | $0.1138000 | $0.1168000 | $0.1067000 |
| 2023-10-15 | $0.1138000 | $0.1138000 | $0.1147000 | $0.1092000 |
| 2023-10-16 | $0.1138000 | $0.1132000 | $0.1189000 | $0.1077000 |
| 2023-10-17 | $0.1132000 | $0.1105000 | $0.1244000 | $0.1077000 |
| 2023-10-18 | $0.1105000 | $0.1109000 | $0.1120000 | $0.1066000 |
| 2023-10-19 | $0.1109000 | $0.1234000 | $0.1304000 | $0.1075000 |
| 2023-10-20 | $0.1234000 | $0.1373000 | $0.1401000 | $0.1225000 |
| 2023-10-21 | $0.1373000 | $0.1245000 | $0.1377000 | $0.1212000 |
| 2023-10-22 | $0.1245000 | $0.1256000 | $0.1270000 | $0.1207000 |
| 2023-10-23 | $0.1256000 | $0.1302000 | $0.1368000 | $0.1216000 |
| 2023-10-24 | $0.1302000 | $0.1355000 | $0.1396000 | $0.1223000 |
| 2023-10-25 | $0.1355000 | $0.1354000 | $0.1387000 | $0.1310000 |
| 2023-10-26 | $0.1354000 | $0.1365000 | $0.1422000 | $0.1316000 |
| 2023-10-27 | $0.1365000 | $0.1545000 | $0.1558000 | $0.1353000 |
| 2023-10-28 | $0.1545000 | $0.1464000 | $0.1597000 | $0.1434000 |
| 2023-10-29 | $0.1464000 | $0.1456000 | $0.1523000 | $0.1429000 |
| 2023-10-30 | $0.1456000 | $0.1443000 | $0.1492000 | $0.1421000 |
| 2023-10-31 | $0.1443000 | $0.1420000 | $0.1526000 | $0.1402000 |
| 2023-11-01 | $0.1420000 | $0.1462000 | $0.1484000 | $0.1364000 |
| 2023-11-02 | $0.1462000 | $0.1394000 | $0.1490000 | $0.1377000 |
| 2023-11-03 | $0.1394000 | $0.1320000 | $0.1399000 | $0.1264000 |
| 2023-11-04 | $0.1320000 | $0.1405000 | $0.1430000 | $0.1306000 |
| 2023-11-05 | $0.1405000 | $0.1315000 | $0.1525000 | $0.1307000 |
| 2023-11-06 | $0.1315000 | $0.1349000 | $0.1364000 | $0.1263000 |
| 2023-11-07 | $0.1349000 | $0.1290000 | $0.1355000 | $0.1214000 |
| 2023-11-08 | $0.1290000 | $0.1308000 | $0.1351000 | $0.1276000 |
| 2023-11-09 | $0.1308000 | $0.1280000 | $0.1409000 | $0.1258000 |
| 2023-11-10 | $0.1293000 | $0.1291000 | $0.1294000 | $0.1288000 |
| 2023-12-24 | $0.2221000 | $0.2231000 | $0.2351000 | $0.2153000 |
| 2023-12-25 | $0.2231000 | $0.2204000 | $0.2250000 | $0.2124000 |
| 2023-12-26 | $0.2204000 | $0.2231000 | $0.2284000 | $0.2173000 |
| 2023-12-27 | $0.2231000 | $0.2318000 | $0.2473000 | $0.2170000 |
| 2023-12-28 | $0.2318000 | $0.2343000 | $0.2492000 | $0.2178000 |
| 2023-12-29 | $0.2343000 | $0.2299000 | $0.2358000 | $0.2241000 |
| 2023-12-30 | $0.2299000 | $0.2420000 | $0.2615000 | $0.2259000 |
| 2023-12-31 | $0.2420000 | $0.2482000 | $0.2539000 | $0.2377000 |
| 2024-01-01 | $0.2482000 | $0.2451000 | $0.2554000 | $0.2357000 |
| 2024-01-02 | $0.2451000 | $0.2420000 | $0.2514000 | $0.2367000 |
| 2024-01-03 | $0.2420000 | $0.2351000 | $0.2535000 | $0.2184000 |
| 2024-01-04 | $0.2351000 | $0.2523000 | $0.2527000 | $0.2184000 |
| 2024-01-05 | $0.2523000 | $0.2680000 | $0.2747000 | $0.2454000 |
| 2024-01-06 | $0.2680000 | $0.3046000 | $0.3093000 | $0.2660000 |
| 2024-01-07 | $0.3046000 | $0.2762000 | $0.3207000 | $0.2681000 |
| 2024-01-08 | $0.2762000 | $0.2736000 | $0.3031000 | $0.2508000 |
| 2024-01-09 | $0.2736000 | $0.2801000 | $0.2939000 | $0.2603000 |
| 2024-01-10 | $0.2801000 | $0.2863000 | $0.3013000 | $0.2619000 |
| 2024-01-11 | $0.2863000 | $0.2639000 | $0.2868000 | $0.2634000 |
| 2024-01-12 | $0.2639000 | $0.2493000 | $0.2788000 | $0.2453000 |
| 2024-01-13 | $0.2493000 | $0.2502000 | $0.2766000 | $0.2364000 |
| 2024-01-14 | $0.2502000 | $0.2491000 | $0.2630000 | $0.2455000 |
| 2024-01-15 | $0.2491000 | $0.2502000 | $0.2609000 | $0.2347000 |
| 2024-01-16 | $0.2502000 | $0.2706000 | $0.2709000 | $0.2309000 |
| 2024-01-17 | $0.2706000 | $0.2574000 | $0.2881000 | $0.2522000 |
| 2024-01-18 | $0.2574000 | $0.2350000 | $0.2593000 | $0.2324000 |
| 2024-01-19 | $0.2350000 | $0.2440000 | $0.2507000 | $0.2172000 |
| 2024-01-20 | $0.2440000 | $0.2317000 | $0.2521000 | $0.2229000 |
| 2024-01-21 | $0.2317000 | $0.2330000 | $0.2444000 | $0.2224000 |
| 2024-01-22 | $0.2330000 | $0.2253000 | $0.2396000 | $0.2149000 |
| 2024-01-23 | $0.2253000 | $0.2119000 | $0.2316000 | $0.1990000 |
| 2024-01-24 | $0.2119000 | $0.2338000 | $0.2501000 | $0.2068000 |
| 2024-01-25 | $0.2338000 | $0.2504000 | $0.2565000 | $0.2323000 |
| 2024-01-26 | $0.2504000 | $0.2457000 | $0.2559000 | $0.2422000 |
| 2024-01-27 | $0.2457000 | $0.2482000 | $0.2512000 | $0.2408000 |
| 2024-01-28 | $0.2482000 | $0.2464000 | $0.2540000 | $0.2421000 |
| 2024-01-29 | $0.2464000 | $0.2457000 | $0.2561000 | $0.2448000 |
| 2024-01-30 | $0.2457000 | $0.2428000 | $0.2543000 | $0.2413000 |
| 2024-01-31 | $0.2428000 | $0.2308000 | $0.2439000 | $0.2234000 |
| 2024-02-01 | $0.2308000 | $0.2244000 | $0.2364000 | $0.2228000 |
| 2024-02-02 | $0.2244000 | $0.2244000 | $0.2277000 | $0.2192000 |
| 2024-02-03 | $0.2244000 | $0.2141000 | $0.2259000 | $0.2078000 |
| 2024-02-04 | $0.2141000 | $0.2037000 | $0.2167000 | $0.1941000 |
| 2024-02-05 | $0.2037000 | $0.2093000 | $0.2190000 | $0.2015000 |
| 2024-02-06 | $0.2093000 | $0.2115000 | $0.2170000 | $0.2007000 |
| 2024-02-07 | $0.2115000 | $0.2157000 | $0.2184000 | $0.2047000 |
| 2024-02-08 | $0.2157000 | $0.2097000 | $0.2174000 | $0.2037000 |
| 2024-02-09 | $0.2097000 | $0.2104000 | $0.2164000 | $0.2037000 |
| 2024-02-10 | $0.2104000 | $0.2052000 | $0.2171000 | $0.2019000 |
| 2024-02-11 | $0.2052000 | $0.2035000 | $0.2091000 | $0.2002000 |
| 2024-02-12 | $0.2035000 | $0.2050000 | $0.2144000 | $0.2005000 |
| 2024-02-13 | $0.2050000 | $0.1999000 | $0.2091000 | $0.1980000 |
| 2024-02-14 | $0.1999000 | $0.2076000 | $0.2108000 | $0.1954000 |
| 2024-02-15 | $0.2076000 | $0.2115000 | $0.2231000 | $0.2015000 |
| 2024-02-16 | $0.2115000 | $0.2011000 | $0.2177000 | $0.2001000 |
| 2024-02-17 | $0.2011000 | $0.2016000 | $0.2019000 | $0.2009000 |
| 2024-02-18 | $0.1996000 | $0.2037000 | $0.2157000 | $0.1980000 |
| 2024-02-19 | $0.2037000 | $0.3047000 | $0.3910000 | $0.2032000 |
| 2024-02-20 | $0.3047000 | $0.3005000 | $0.3721000 | $0.2903000 |
| 2024-02-21 | $0.3005000 | $0.2827000 | $0.3351000 | $0.2776000 |
| 2024-02-22 | $0.2827000 | $0.2756000 | $0.2893000 | $0.2503000 |
| 2024-02-23 | $0.2756000 | $0.2649000 | $0.2860000 | $0.2579000 |
| 2024-02-24 | $0.2649000 | $0.2791000 | $0.2914000 | $0.2577000 |
| 2024-02-25 | $0.2791000 | $0.2761000 | $0.3235000 | $0.2649000 |
| 2024-02-26 | $0.2761000 | $0.2946000 | $0.3165000 | $0.2737000 |
| 2024-02-27 | $0.2946000 | $0.3416000 | $0.3662000 | $0.2919000 |
| 2024-02-28 | $0.3416000 | $0.3854000 | $0.3854000 | $0.3245000 |
| 2024-02-29 | $0.3854000 | $0.3454000 | $0.4010000 | $0.3415000 |
| 2024-03-01 | $0.3454000 | $0.4061000 | $0.4297000 | $0.3440000 |
| 2024-03-02 | $0.4061000 | $0.3910000 | $0.4164000 | $0.3854000 |
| 2024-03-03 | $0.3913000 | $0.3671000 | $0.3929000 | $0.3647000 |
| 2024-03-04 | $0.3671000 | $0.4300000 | $0.4442000 | $0.3569000 |
| 2024-03-05 | $0.4301000 | $0.3664000 | $0.4433000 | $0.3315000 |
| 2024-03-06 | $0.3663000 | $0.4058000 | $0.4122000 | $0.3574000 |
| 2024-03-07 | $0.4057000 | $0.4121000 | $0.4137000 | $0.3767000 |
| 2024-03-08 | $0.4121000 | $0.3998000 | $0.4155000 | $0.3748000 |
| 2024-03-09 | $0.3998000 | $0.4004000 | $0.4063000 | $0.3914000 |
| 2024-03-10 | $0.3843000 | $0.3861000 | $0.4123000 | $0.3728000 |
| 2024-03-11 | $0.3861000 | $0.4296000 | $0.4515000 | $0.3659000 |
| 2024-03-12 | $0.4293000 | $0.4170000 | $0.4635000 | $0.3986000 |
| 2024-03-13 | $0.4170000 | $0.3733000 | $0.4275000 | $0.3702000 |
| 2024-03-14 | $0.3733000 | $0.3930000 | $0.3949000 | $0.3468000 |
| 2024-03-15 | $0.3930000 | $0.3630000 | $0.3937000 | $0.3342000 |
| 2024-03-16 | $0.3630000 | $0.3443000 | $0.3746000 | $0.3406000 |
| 2024-03-17 | $0.3443000 | $0.3620000 | $0.3754000 | $0.3226000 |
| 2024-03-18 | $0.3620000 | $0.3512000 | $0.3833000 | $0.3429000 |
| 2024-03-19 | $0.3512000 | $0.3336000 | $0.3555000 | $0.3188000 |
| 2024-03-20 | $0.3332000 | $0.3583000 | $0.3616000 | $0.3197000 |
| 2024-03-21 | $0.3583000 | $0.3507000 | $0.3655000 | $0.3347000 |
| 2024-03-22 | $0.3507000 | $0.3158000 | $0.3585000 | $0.3122000 |
| 2024-03-23 | $0.3158000 | $0.3071000 | $0.3198000 | $0.3005000 |
| 2024-03-24 | $0.3070000 | $0.3155000 | $0.3162000 | $0.3044000 |
| 2024-03-25 | $0.3155000 | $0.3741000 | $0.3967000 | $0.3133000 |
| 2024-03-26 | $0.3746000 | $0.3385000 | $0.3813000 | $0.3223000 |
| 2024-03-27 | $0.3385000 | $0.3244000 | $0.3501000 | $0.3180000 |
| 2024-03-28 | $0.3244000 | $0.3300000 | $0.3442000 | $0.3244000 |
| 2024-03-29 | $0.3300000 | $0.3216000 | $0.3309000 | $0.3170000 |
| 2024-03-30 | $0.3216000 | $0.3085000 | $0.3238000 | $0.3050000 |
| 2024-03-31 | $0.3085000 | $0.3161000 | $0.3161000 | $0.3038000 |
| 2024-04-01 | $0.3161000 | $0.2894000 | $0.3308000 | $0.2894000 |
| 2024-04-02 | $0.2894000 | $0.2775000 | $0.2926000 | $0.2677000 |
| 2024-04-03 | $0.2775000 | $0.2711000 | $0.2839000 | $0.2697000 |
| 2024-04-04 | $0.2711000 | $0.2819000 | $0.3009000 | $0.2608000 |
| 2024-04-05 | $0.2819000 | $0.2700000 | $0.2893000 | $0.2622000 |
| 2024-04-06 | $0.2700000 | $0.2705000 | $0.2753000 | $0.2667000 |
| 2024-04-07 | $0.2705000 | $0.2705000 | $0.2751000 | $0.2673000 |
| 2024-04-08 | $0.2705000 | $0.3224000 | $0.3254000 | $0.2656000 |
| 2024-04-09 | $0.3224000 | $0.2691000 | $0.3226000 | $0.2654000 |
| 2024-04-10 | $0.2691000 | $0.2678000 | $0.2714000 | $0.2572000 |
| 2024-04-11 | $0.2678000 | $0.2561000 | $0.2681000 | $0.2550000 |
| 2024-04-12 | $0.2561000 | $0.2284000 | $0.2574000 | $0.2227000 |
| 2024-04-13 | $0.2284000 | $0.2091000 | $0.2302000 | $0.1971000 |
| 2024-04-14 | $0.2091000 | $0.2291000 | $0.2422000 | $0.1969000 |
| 2024-04-15 | $0.2291000 | $0.2114000 | $0.2385000 | $0.2027000 |
| 2024-04-16 | $0.2114000 | $0.2295000 | $0.2327000 | $0.2101000 |
| 2024-04-17 | $0.2295000 | $0.2209000 | $0.2368000 | $0.2194000 |
| 2024-04-18 | $0.2209000 | $0.2216000 | $0.2261000 | $0.2189000 |
| 2024-04-19 | $0.2216000 | $0.2077000 | $0.2216000 | $0.1997000 |
| 2024-04-20 | $0.2077000 | $0.1956000 | $0.2184000 | $0.1910000 |
| 2024-04-21 | $0.1956000 | $0.1851000 | $0.1994000 | $0.1842000 |
| 2024-04-22 | $0.1851000 | $0.1841000 | $0.1877000 | $0.1742000 |
| 2024-04-23 | $0.1841000 | $0.1986000 | $0.2022000 | $0.1792000 |
| 2024-04-24 | $0.1986000 | $0.1923000 | $0.2037000 | $0.1886000 |
| 2024-04-25 | $0.1923000 | $0.2002000 | $0.2032000 | $0.1881000 |
| 2024-04-26 | $0.2002000 | $0.1891000 | $0.2239000 | $0.1846000 |
| 2024-04-27 | $0.1891000 | $0.1803000 | $0.1894000 | $0.1765000 |
| 2024-04-28 | $0.1803000 | $0.1689000 | $0.1826000 | $0.1672000 |
| 2024-04-29 | $0.1689000 | $0.1822000 | $0.1822000 | $0.1642000 |
| 2024-04-30 | $0.1822000 | $0.1909000 | $0.2314000 | $0.1618000 |
| 2024-05-01 | $0.1909000 | $0.1910000 | $0.1911000 | $0.1908000 |
| 2024-05-02 | $0.1928000 | $0.1929000 | $0.1938000 | $0.1833000 |
| 2024-05-03 | $0.1929000 | $0.1998000 | $0.2388000 | $0.1863000 |
| 2024-05-04 | $0.1998000 | $0.1983000 | $0.2140000 | $0.1979000 |
| 2024-05-05 | $0.1983000 | $0.2006000 | $0.2037000 | $0.1933000 |
| 2024-05-06 | $0.2006000 | $0.1931000 | $0.2033000 | $0.1907000 |
| 2024-05-07 | $0.1931000 | $0.1902000 | $0.2005000 | $0.1891000 |
| 2024-05-08 | $0.1902000 | $0.1925000 | $0.1975000 | $0.1879000 |
| 2024-05-09 | $0.1925000 | $0.1969000 | $0.2001000 | $0.1893000 |
| 2024-05-10 | $0.1969000 | $0.1924000 | $0.1980000 | $0.1913000 |
| 2024-05-11 | $0.1924000 | $0.1888000 | $0.1938000 | $0.1871000 |
| 2024-05-12 | $0.1888000 | $0.1775000 | $0.1917000 | $0.1760000 |
| 2024-05-13 | $0.1775000 | $0.1682000 | $0.1786000 | $0.1630000 |
| 2024-05-14 | $0.1682000 | $0.1592000 | $0.1710000 | $0.1583000 |
| 2024-05-15 | $0.1592000 | $0.1705000 | $0.1736000 | $0.1557000 |
| 2024-05-16 | $0.1705000 | $0.1993000 | $0.2056000 | $0.1688000 |
| 2024-05-17 | $0.1993000 | $0.2226000 | $0.2330000 | $0.1985000 |
| 2024-05-18 | $0.2226000 | $0.2221000 | $0.2227000 | $0.2221000 |
Covalent News
Related Coins
Get Crypto Newsletter
Read the Disclaimer : Coinsvalue.net