| Name | Covalent (CQT) |
| Price | $0.0031093 -3.87% (1D) |
Covalent Market
| Market Cap | $2,662,112 |
| Volume(24h) | $9,115 |
| Total Supply | $1,000,000,000 |
| Circulating Supply | 686,658,970 |
| Percent Change(1H) | 1.60% |
| Percent Change(24H) | -3.87% |
| Percent Change(7D) | -16.65% |
| Percent Change(30D) | -29.91% |
| Percent Change(90D) | -80.60% |
Covalent Price History
Below table is the Covalent price history for one month, also lists live data for Covalent which refeshes hourly with price, volume, market cap.
Cryptocurrency Covalent date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-24 16:59 |
0.0031093 | 2662111.900528 | 9114.65568565 | -3.87190509 ↓ | -16.64512488 ↓ |
| 2024-10-24 10:58 |
0.0031598 | 2705374.9616296 | 8282.74348477 | -1.63202219 ↓ | -10.30362082 ↓ |
| 2024-10-24 04:58 |
0.0032152 | 2752785.4844928 | 10599.75693703 | -0.81221322 ↓ | -13.05969753 ↓ |
| 2024-10-23 22:59 |
0.0032136 | 2751432.9861596 | 13943.64252453 | -4.96967293 ↓ | -13.7755294 ↓ |
| 2024-10-23 16:59 |
0.0032345 | 2769338.0410208 | 15952.28675821 | -2.55614185 ↓ | -14.92050845 ↓ |
| 2024-10-23 10:59 |
0.0032123 | 2750284.8587932 | 18779.94080247 | -3.29878381 ↓ | -15.55570679 ↓ |
| 2024-10-23 04:59 |
0.0032416 | 2775421.962992 | 21805.28950647 | -2.55253564 ↓ | -13.93595592 ↓ |
| 2024-10-22 | 0.0033817 | 2895320.9684986 | 24230.03301086 | 0.01350989 ↑ | -11.92006288 ↓ |
| 2024-10-21 | 0.0033814 | 2895032.8591728 | 21693.43951991 | -3.06869357 ↓ | -12.29160525 ↓ |
| 2024-10-20 | 0.0034884 | 2986685.072057 | 24550.21089128 | -2.70727077 ↓ | -10.9181887 ↓ |
| 2024-10-19 | 0.0035855 | 3069792.6718311 | 11612.58988498 | -0.90471391 ↓ | -8.54297351 ↓ |
| 2024-10-18 | 0.0036182 | 3097819.0719932 | 9621.27505704 | 2.58024166 ↑ | -6.23595234 ↓ |
| 2024-10-17 | 0.0035272 | 3019898.395533 | 29348.78093746 | -5.37148234 ↓ | -2.10206629 ↓ |
| 2024-10-16 | 0.0037274 | 3191319.5623559 | 9667.31633202 | -2.9150669 ↓ | 0.58358489 ↑ |
| 2024-10-15 | 0.0038393 | 3287141.9492153 | 23224.90378696 | -0.41220335 ↓ | -0.66891468 ↓ |
| 2024-10-14 | 0.0038552 | 3300747.7419043 | 7026.38419863 | -1.55085641 ↓ | -0.42068317 ↓ |
| 2024-10-13 | 0.0039160 | 3352743.9870831 | 4516.59905215 | -0.11312541 ↓ | -4.16269288 ↓ |
| 2024-10-12 | 0.0039204 | 3356541.0879918 | 4707.00353386 | 1.59498384 ↑ | -4.89050001 ↓ |
| 2024-10-11 | 0.0038588 | 3303845.2895981 | 4664.29658294 | 7.10281764 ↑ | -6.66257953 ↓ |
| 2024-10-10 | 0.0036029 | 3084741.7111211 | 9653.1199723 | -2.77552163 ↓ | -13.88044664 ↓ |
| 2024-10-09 | 0.0037058 | 3172803.5601321 | 9306.99513528 | -4.12156307 ↓ | -9.50278877 ↓ |
| 2024-10-08 | 0.0038652 | 3309278.1968337 | 30592.48537442 | -0.16333031 ↓ | -9.13433371 ↓ |
| 2024-10-07 | 0.0038715 | 3314692.0938146 | 17044.60302105 | -5.25039626 ↓ | -3.38717564 ↓ |
| 2024-10-06 | 0.0040860 | 3498370.4026163 | 21505.85725123 | -0.87168574 ↓ | -2.11276178 ↓ |
| 2024-10-05 | 0.0041220 | 3529133.3549453 | 12927.71869228 | -0.29793318 ↓ | -2.37259579 ↓ |
| 2024-10-04 | 0.0041343 | 3539679.2338112 | 10457.77047662 | -1.17894121 ↓ | -3.39437327 ↓ |
| 2024-10-03 | 0.0041836 | 3581904.4817369 | 9519.33238623 | 2.17032604 ↑ | -4.32949531 ↓ |
| 2024-10-02 | 0.0040948 | 3505858.9926163 | 33378.68364369 | -3.73664759 ↓ | -8.64496453 ↓ |
| 2024-10-01 | 0.0042537 | 3641945.6677659 | 27917.16617371 | 6.15123431 ↑ | -1.87687483 ↓ |
| 2024-09-30 | 0.0040071 | 3430758.960272 | 14405.46710603 | -4.00280205 ↓ | -3.81444051 ↓ |
| 2024-09-29 | 0.0041742 | 3573877.9297256 | 14699.51888719 | -1.13481409 ↓ | -5.75448116 ↓ |
| 2024-09-28 | 0.0042221 | 3614900.3278581 | 7293.60211079 | -1.34142427 ↓ | -5.82305177 ↓ |
| 2024-09-27 | 0.0042796 | 3664050.794403 | 20094.95127009 | -2.13598946 ↓ | -4.63377917 ↓ |
| 2024-09-26 | 0.0043730 | 3744022.725112 | 24923.5009254 | -2.43893734 ↓ | -2.43304585 ↓ |
| 2024-09-25 | 0.0044823 | 3837619.8691407 | 14358.08711504 | 3.39507755 ↑ | -1.10645171 ↓ |
| 2024-09-24 | 0.0043351 | 3711628.7235327 | 24096.99557645 | 4.06008977 ↑ | -5.36825149 ↓ |
| 2024-09-23 | 0.0041660 | 3566812.9171832 | 14238.20589692 | -5.93961632 ↓ | -4.61617128 ↓ |
| 2024-09-22 | 0.0044291 | 3792045.8939845 | 6907.54205835 | -1.21435037 ↓ | -3.76431633 ↓ |
| 2024-09-21 | 0.0044835 | 3838660.6843961 | 18432.88734802 | -0.08911365 ↓ | -3.32350855 ↓ |
| 2024-09-20 | 0.0044875 | 3842084.5059736 | 15178.07531278 | 0.12993784 ↑ | -6.29098068 ↓ |
| 2024-09-19 | 0.0044817 | 3837098.6628009 | 22793.1561742 | -1.11461669 ↓ | -9.18567081 ↓ |
| 2024-09-18 | 0.0045322 | 3880349.6880592 | 13830.97210871 | -1.06653893 ↓ | 2.53253135 ↑ |
| 2024-09-17 | 0.0045810 | 3922181.2784944 | 8831.33297778 | 4.88710117 ↑ | 4.44126503 ↑ |
| 2024-09-16 | 0.0043676 | 3739431.4790336 | 10588.08924662 | -5.09958081 ↓ | 0.53733943 ↑ |
| 2024-09-15 | 0.0046023 | 3940368.2457641 | 10185.35331937 | -0.76200833 ↓ | 8.2372641 ↑ |
| 2024-09-14 | 0.0046376 | 3970624.7370328 | 10959.91991889 | -3.1558651 ↓ | 13.13529193 ↑ |
| 2024-09-13 | 0.0047888 | 4100015.7016075 | 42861.50870354 | -2.96350933 ↓ | 5.8697389 ↑ |
| 2024-09-12 | 0.0049350 | 4225230.8110526 | 80079.85729397 | 11.63793517 ↑ | 10.8329753 ↑ |
| 2024-09-11 | 0.0044205 | 3784762.5941283 | 18022.12768581 | 0.78424417 ↑ | -2.29198199 ↓ |
| 2024-09-10 | 0.0043861 | 3755311.7805484 | 14481.68544123 | 0.96411869 ↑ | -7.23428465 ↓ |
| 2024-09-09 | 0.0043443 | 3719445.4322281 | 32006.63969867 | 2.17055102 ↑ | -10.03135437 ↓ |
| 2024-09-08 | 0.0042520 | 3640428.083489 | 24705.87717889 | 3.72697529 ↑ | -12.04215142 ↓ |
| 2024-09-07 | 0.0040992 | 3509625.2188142 | 15294.80649025 | -9.37519937 ↓ | -24.20589382 ↓ |
| 2024-09-06 | 0.0045233 | 3872698.4162229 | 21018.50706787 | 1.58483265 ↑ | 6.1089603 ↑ |
| 2024-09-05 | 0.0044526 | 3812250.6408419 | 13990.23964086 | -1.58234632 ↓ | 17.39659055 ↑ |
| 2024-09-04 | 0.0045241 | 3873400.2381541 | 27012.70160553 | -4.31551946 ↓ | 10.11532027 ↑ |
| 2024-09-03 | 0.0047281 | 4048096.636303 | 26569.8720472 | -2.08170051 ↓ | 9.06960124 ↑ |
| 2024-09-02 | 0.0048286 | 4134157.4123965 | 23392.61046415 | -0.11295833 ↓ | 3.92208367 ↑ |
| 2024-09-01 | 0.0048341 | 4138832.5683728 | 70600.41600943 | -10.61781288 ↓ | 3.48828625 ↑ |
| 2024-08-31 | 0.0054083 | 4630489.2526011 | 361008.79661326 | 26.87184683 ↑ | 12.53277887 ↑ |
| 2024-08-30 | 0.0042628 | 3649737.4069662 | 28299.41909838 | 12.38874117 ↑ | -8.51692288 ↓ |
| 2024-08-29 | 0.0037928 | 3247326.5390171 | 16529.87489746 | -7.68400686 ↓ | -21.83062771 ↓ |
| 2024-08-28 | 0.0041085 | 3517585.2266587 | 24172.04909415 | -5.22419485 ↓ | -15.04544464 ↓ |
| 2024-08-27 | 0.0043350 | 3711480.1834006 | 15917.071488 | -6.70188837 ↓ | -8.65512595 ↓ |
| 2024-08-26 | 0.0046463 | 3978087.1430666 | 13615.65706588 | -0.52624791 ↓ | -4.8619014 ↓ |
| 2024-08-25 | 0.0046709 | 3999132.4944007 | 18093.48104895 | -2.81081153 ↓ | -8.32998176 ↓ |
| 2024-08-24 | 0.0048060 | 4114791.5291846 | 33257.14968896 | 3.13996566 ↑ | -5.53093256 ↓ |
| 2024-08-23 | 0.0046597 | 3989521.9112966 | 29479.82877481 | -3.96968874 ↓ | -13.74598697 ↓ |
| 2024-08-22 | 0.0048521 | 4154218.5181244 | 17908.59101642 | 0.32985659 ↑ | -10.77779307 ↓ |
| 2024-08-21 | 0.0048361 | 4140549.2756398 | 17371.81300655 | 1.90879415 ↑ | -7.79706686 ↓ |
| 2024-08-20 | 0.0047457 | 4063151.0218632 | 43631.51893679 | -2.82755288 ↓ | -72.76840507 ↓ |
| 2024-08-19 | 0.0048837 | 4181285.9027657 | 39146.35501829 | -3.08804644 ↓ | -64.2031908 ↓ |
| 2024-08-18 | 0.0050954 | 4362530.4883448 | 22202.4025534 | 0.15675982 ↑ | -11.17868584 ↓ |
| 2024-08-17 | 0.0050874 | 4355702.4968676 | 46933.22950551 | -5.82911229 ↓ | -16.03804356 ↓ |
| 2024-08-16 | 0.0054023 | 4625317.4444162 | 41501.58334556 | -0.65090049 ↓ | -6.77560909 ↓ |
| 2024-08-15 | 0.0054377 | 4655620.9035327 | 134351.82609793 | 3.6737758 ↑ | -10.92761201 ↓ |
| 2024-08-14 | 0.0052449 | 4490551.0751415 | 68938.49245414 | -69.90393239 ↓ | -46.9342465 ↓ |
| 2024-08-13 | 0.0174272 | 14920723.639896 | 45054.33571744 | 206.08116547 ↑ | 163.13225111 ↑ |
| 2024-08-12 | 0.0056935 | 4874664.7390551 | 82612.20328164 | -0.75160978 ↓ | -24.93362486 ↓ |
| 2024-08-11 | 0.0057367 | 4911587.578344 | 97228.38218536 | -5.32178272 ↓ | -60.18106161 ↓ |
| 2024-08-10 | 0.0060592 | 5187709.6267363 | 189035.67997959 | 4.55967446 ↑ | -42.87608477 ↓ |
| 2024-08-09 | 0.0057949 | 4961482.1904641 | 160809.12437726 | -5.07624439 ↓ | -52.21799904 ↓ |
| 2024-08-08 | 0.0061048 | 5226783.5280351 | 152195.18364507 | -39.71222484 ↓ | -60.51809221 ↓ |
| 2024-08-07 | 0.0101261 | 8669723.6944709 | 192753.06215451 | 52.89365096 ↑ | -39.04308928 ↓ |
| 2024-08-06 | 0.0067262 | 5758823.4896043 | 896915.39342095 | -11.318208 ↓ | -45.35499992 ↓ |
| 2024-08-05 | 0.0075847 | 6493805.9546765 | 293999.84013954 | -47.32427586 ↓ | -56.99673449 ↓ |
| 2024-08-04 | 0.0144069 | 12334802.926822 | 341250.58888282 | 37.51524771 ↑ | -36.76186188 ↓ |
| 2024-08-03 | 0.0104766 | 8969771.0851526 | 589194.8386441 | -13.61945626 ↓ | -47.37529143 ↓ |
| 2024-08-02 | 0.0121284 | 10384017.85512 | 299478.90117425 | -21.56154291 ↓ | -33.71694843 ↓ |
| 2024-08-01 | 0.0154614 | 13237716.920176 | 316359.55133489 | -6.91938588 ↓ | -27.28993842 ↓ |
| 2024-07-31 | 0.0166119 | 14222708.454333 | 358921.22135263 | 34.95951429 ↑ | -18.09017733 ↓ |
| 2024-07-30 | 0.0123088 | 10538500.029925 | 361493.92079618 | -30.21479461 ↓ | -51.65866112 ↓ |
| 2024-07-29 | 0.0176381 | 15101338.41561 | 410478.00412632 | -22.57837193 ↓ | -19.16161294 ↓ |
| 2024-07-28 | 0.0227817 | 19505119.779136 | 288558.27612783 | 14.4354162 ↑ | -41.72514246 ↓ |
| 2024-07-27 | 0.0199080 | 17044790.039372 | 396298.78821623 | 8.7999571 ↑ | 22.69659213 ↑ |
| 2024-07-26 | 0.0182978 | 15666173.492664 | 793390.24210266 | -14.13537598 ↓ | 416.09521799 ↑ |
| 2024-07-25 | 0.0213101 | 18245201.294093 | 467513.18390685 | 5.07571096 ↑ | 560.11907589 ↑ |
| 2024-07-24 | 0.0202807 | 17363861.854544 | 520677.02316685 | -20.34992382 ↓ | 203.18695907 ↑ |
| 2024-07-23 | 0.0254623 | 21800182.356997 | 1998285.817039 | 16.69770789 ↑ | 148.49336188 ↑ |
| 2024-07-22 | 0.0218190 | 18680900.208103 | 3378312.9110807 | -44.66483305 ↓ | 33.04268187 ↑ |
| 2024-07-21 | 0.0394306 | 33759544.317691 | 5629496.6104519 | 143.0174282 ↑ | -41.57323733 ↓ |
| 2024-07-20 | 0.0162254 | 13891820.256317 | 2775933.5778619 | 357.64219366 ↑ | -50.82296964 ↓ |
| 2024-07-19 | 0.0035374 | 3028613.3024011 | 249208.68987443 | 9.58017634 ↑ | -89.65680392 ↓ |
| 2024-07-18 | 0.0032282 | 2763925.7764955 | 304427.24421411 | -51.73963843 ↓ | -96.3313062 ↓ |
| 2024-07-17 | 0.0066894 | 5727308.1396538 | 412659.4456621 | -34.95132035 ↓ | -95.9556475 ↓ |
| 2024-07-16 | 0.0102467 | 8772943.5475275 | 489927.12581374 | -37.52035906 ↓ | -93.89681295 ↓ |
| 2024-07-15 | 0.0164000 | 14041283.552825 | 622153.09662534 | -75.69911685 ↓ | -89.01940179 ↓ |
| 2024-07-14 | 0.0674873 | 57780959.916732 | 518165.46475326 | 104.54454257 ↑ | -47.75386156 ↓ |
| 2024-07-13 | 0.0329939 | 28248595.240411 | 798488.94277675 | -3.52655477 ↓ | -75.62588066 ↓ |
| 2024-07-12 | 0.0342000 | 29281213.262598 | 1588477.1155773 | -61.13361419 ↓ | -73.87421059 ↓ |
| 2024-07-11 | 0.0879938 | 75338142.850724 | 1351653.6423487 | -44.88264685 ↓ | -37.96459696 ↓ |
| 2024-07-10 | 0.1596480 | 136686793.79259 | 366800.89833813 | -4.9093311 ↓ | 15.65027606 ↑ |
| 2024-07-09 | 0.1678903 | 143021138.62166 | 1067060.0153281 | 12.41074995 ↑ | 12.19039242 ↑ |
| 2024-07-08 | 0.1493543 | 124617136.56384 | 1337932.347227 | 15.62460265 ↑ | -5.53212253 ↓ |
| 2024-07-07 | 0.1291718 | 107777353.35398 | 991570.99807386 | -4.57489799 ↓ | -19.99636723 ↓ |
| 2024-07-06 | 0.1353646 | 112944446.56849 | 1146740.2824906 | 3.40660432 ↑ | -15.56081174 ↓ |
| 2024-07-05 | 0.1309051 | 109223629.68137 | 1113407.2488721 | -7.71218926 ↓ | -15.17378792 ↓ |
| 2024-07-04 | 0.1418444 | 118351089.71512 | 1194109.3471493 | 2.75321503 ↑ | -13.6432309 ↓ |
| 2024-07-03 | 0.1380438 | 111363165.3188 | 919848.74552785 | -7.75413754 ↓ | -12.25907211 ↓ |
| 2024-07-02 | 0.1496477 | 120724293.04338 | 954572.04499425 | -5.34657448 ↓ | -2.67599533 ↓ |
| 2024-07-01 | 0.1581007 | 127543501.33171 | 870145.52599154 | -2.07900826 ↓ | 9.92741577 ↑ |
| 2024-06-30 | 0.1614574 | 130251439.51429 | 830455.63139137 | 0.71565345 ↑ | 11.92673253 ↑ |
| 2024-06-29 | 0.1603101 | 129325914.14393 | 854880.1568114 | 3.88056457 ↑ | 3.8172624 ↑ |
| 2024-06-28 | 0.1543216 | 124494812.55322 | 903961.36458567 | -6.0469993 ↓ | -3.71116921 ↓ |
| 2024-06-27 | 0.1642540 | 132507542.74059 | 963064.34995902 | 4.40018222 ↑ | 7.69927535 ↑ |
| 2024-06-26 | 0.1573311 | 126922712.12849 | 1357226.3010876 | 2.32096885 ↑ | -2.12781414 ↓ |
| 2024-06-25 | 0.1537624 | 124043696.57372 | 997841.96100169 | 6.91099793 ↑ | -1.07549349 ↓ |
| 2024-06-24 | 0.1438228 | 116025197.56753 | 1179139.7802516 | -0.29805964 ↓ | -20.54941214 ↓ |
| 2024-06-23 | 0.1442527 | 116372055.69707 | 1224968.0991085 | -6.5815361 ↓ | -24.90720761 ↓ |
| 2024-06-22 | 0.1544157 | 124570722.78183 | 1168527.5769032 | -3.65245747 ↓ | -14.46143985 ↓ |
| 2024-06-21 | 0.1602694 | 129293098.21008 | 1214847.746997 | 5.0866441 ↑ | -6.44315161 ↓ |
| 2024-06-20 | 0.1525117 | 123034757.95402 | 1215029.7413221 | -5.12587939 ↓ | -17.24827052 ↓ |
| 2024-06-19 | 0.1607516 | 123969422.10568 | 1405477.4385289 | 3.42112276 ↑ | -24.62162091 ↓ |
| 2024-06-18 | 0.1554340 | 115205565.18943 | 1916316.7008588 | -14.13511238 ↓ | -30.37703865 ↓ |
| 2024-06-17 | 0.1810217 | 134170751.73007 | 2357892.0735879 | -5.76662413 ↓ | -12.99297601 ↓ |
| 2024-06-16 | 0.1920993 | 142381348.9581 | 1725061.3909569 | 6.41342051 ↑ | -12.38230591 ↓ |
| 2024-06-15 | 0.1805500 | 133821144.34145 | 1394682.5907575 | 5.40286966 ↑ | -23.40181198 ↓ |
| 2024-06-14 | 0.1713070 | 126970360.21969 | 1936380.4976117 | -7.05008031 ↓ | -30.34647687 ↓ |
| 2024-06-13 | 0.1843003 | 136600828.32104 | 2004647.7884452 | -13.57935992 ↓ | -26.3566003 ↓ |
| 2024-06-12 | 0.2132596 | 146436754.00135 | 1881471.315026 | -4.47546206 ↓ | -11.33429587 ↓ |
| 2024-06-11 | 0.2232511 | 153297392.7004 | 4209537.3964059 | 7.30437475 ↑ | -2.57373424 ↓ |
| 2024-06-10 | 0.2080541 | 142862202.07841 | 1516716.3774429 | -5.10523494 ↓ | -11.37689955 ↓ |
| 2024-06-09 | 0.2192472 | 150548032.85473 | 1237459.8569481 | -6.97056786 ↓ | -7.16877418 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Covalent worth?
As on today's crypto exchange rates, one Covalent worth is $0.0031093.