CurrencyBeacon logo}}

Crypto Rate Dashboard

Covalent Price Chart

CQT/USD
$0.000505
-9.82%

CQT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-07-23 $0.11681885 $0.11833321 $0.11170252 $0.11437041 $1.28M
2022-07-22 $0.1177152 $0.12182578 $0.1162937 $0.11630526 $1.27M
2022-07-21 $0.11585471 $0.11803322 $0.11113792 $0.11786229 $1.28M
2022-07-20 $0.11817907 $0.12080643 $0.11545675 $0.11563325 $1.22M
2022-07-19 $0.11371897 $0.1199664 $0.11134216 $0.11745406 $1.39M
2022-07-18 $0.10586913 $0.11258407 $0.10508645 $0.11258407 $1.37M
2022-07-17 $0.10817517 $0.10880967 $0.10442175 $0.10477828 $1.74M
2022-07-16 $0.1053396 $0.1085802 $0.10273495 $0.10817383 $3.41M
2022-07-15 $0.10210597 $0.10594518 $0.10154299 $0.104959 $989,604.62
2022-07-14 $0.10157692 $0.10422908 $0.09868787 $0.1020989 $1.91M
2022-07-13 $0.10138445 $0.10206118 $0.09760658 $0.10127533 $1.52M
2022-07-12 $0.10611652 $0.10626351 $0.10176365 $0.10176365 $1.42M
2022-07-11 $0.11164123 $0.11249534 $0.1059798 $0.10602279 $7.54M
2022-07-10 $0.11307457 $0.11592757 $0.11087302 $0.11156935 $2.39M
2022-07-09 $0.11361108 $0.11446435 $0.11160203 $0.11292489 $970,942.32
2022-07-08 $0.11483804 $0.11570216 $0.11086737 $0.1137928 $1.37M
2022-07-07 $0.11546824 $0.11588384 $0.10853629 $0.11480186 $1.22M
2022-07-06 $0.1085203 $0.11571442 $0.10783847 $0.11548963 $1.46M
2022-07-05 $0.11090169 $0.11222983 $0.10580189 $0.10846415 $4.20M
2022-07-04 $0.11290009 $0.11310523 $0.11036285 $0.1108315 $3.57M
2022-07-03 $0.1068088 $0.1186971 $0.10320423 $0.11280542 $2.21M
2022-07-02 $0.11083874 $0.11151208 $0.1066149 $0.10683077 $838,623.25
2022-07-01 $0.10912141 $0.11110926 $0.1076481 $0.11071874 $1.09M
2022-06-30 $0.10709092 $0.10899527 $0.10373557 $0.1088752 $1.31M
2022-06-29 $0.11179341 $0.11307059 $0.10410126 $0.1071572 $1.69M
2022-06-28 $0.11947049 $0.12053378 $0.11126996 $0.11169764 $1.77M
2022-06-27 $0.12057534 $0.12442416 $0.11726639 $0.11964578 $1.18M
2022-06-26 $0.11989806 $0.12778188 $0.11800633 $0.11994585 $1.17M
2022-06-25 $0.12161349 $0.12169327 $0.11852657 $0.11981801 $1.01M
2022-06-24 $0.12180512 $0.12484236 $0.12032554 $0.1220379 $1.11M