Covalent Query Token More Historical Data - CQTETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Covalent Query Token (Cryptocurrency:CQTETH)
Covalent Query Token (Cryptocurrency:CQTETH) Historical

CQTETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.000062	0.00000600	10.68%	0.000056	0.000069	0.000054	61,772.00
Jun 01 2024	0.000056	-0.00000200	-3.42%	0.000059	0.000059	0.000054	44,408.00
May 31 2024	0.000058	-0.00000300	-4.92%	0.000061	0.000061	0.000057	37,134.00
May 30 2024	0.000061	-0.00000200	-3.19%	0.000063	0.000063	0.000061	54,081.00
May 29 2024	0.000063	-0.00000055	-0.87%	0.000063	0.000066	0.000054	42,257.00
May 28 2024	0.000063	0.00000065	1.04%	0.000062	0.000064	0.000059	45,176.00
May 27 2024	0.000063	-0.00000500	-7.39%	0.000067	0.00007	0.00006	44,112.00
May 26 2024	0.000068	-0.00000600	-8.15%	0.000074	0.000074	0.000066	38,163.00
May 25 2024	0.000074	-0.00000011	-0.15%	0.000074	0.000082	0.000072	41,551.00
May 24 2024	0.000074	0.00000900	13.87%	0.000065	0.000077	0.000064	73,031.00
May 23 2024	0.000065	-0.00000100	-1.51%	0.000066	0.000067	0.000061	50,763.00
May 22 2024	0.000066	0.00000500	8.17%	0.000061	0.000068	0.000061	39,920.00
May 21 2024	0.000061	-0.00000300	-4.68%	0.000064	0.000064	0.000059	51,602.00
May 20 2024	0.000064	0.00000200	3.25%	0.000061	0.000075	0.00006	91,751.00
May 19 2024	0.000062	-0.00000071	-1.14%	0.000062	0.000064	0.000059	51,435.00
May 18 2024	0.000062	-0.00001	-13.79%	0.000072	0.000072	0.000062	61,977.00
May 17 2024	0.000073	0.00000500	7.37%	0.000067	0.000076	0.000067	83,819.00
May 16 2024	0.000068	0.000011	19.39%	0.000056	0.00007	0.000052	106,214.00
May 15 2024	0.000057	0.00000100	1.81%	0.000055	0.000059	0.000053	71,764.00
May 14 2024	0.000055	-0.00000200	-3.51%	0.000057	0.000059	0.000055	84,212.00
May 13 2024	0.000057	-0.00000300	-4.97%	0.000058	0.000061	0.000054	49,279.00
May 12 2024	0.00006	-0.00000400	-6.17%	0.000065	0.000066	0.00006	74,833.00
May 11 2024	0.000065	-0.00000100	-1.51%	0.000066	0.000067	0.000064	59,437.00
May 10 2024	0.000066	0.00000098	1.51%	0.000065	0.000067	0.000064	54,098.00
May 09 2024	0.000065	0.00000018	0.28%	0.000065	0.000066	0.000063	46,881.00
May 08 2024	0.000065	0.00000200	3.19%	0.000063	0.000067	0.000063	62,666.00
May 07 2024	0.000063	-0.00000006	-0.10%	0.000063	0.000065	0.000061	48,422.00
May 06 2024	0.000063	-0.00000100	-1.56%	0.000064	0.000066	0.000061	26,414.00
May 05 2024	0.000064	0.00000026	0.41%	0.000064	0.000065	0.000062	49,109.00
May 04 2024	0.000064	-0.00000056	-0.87%	0.000064	0.000068	0.000063	55,619.00
May 03 2024	0.000064	-0.00000013	-0.20%	0.000065	0.000077	0.000062	98,411.00
May 02 2024	0.000065	-0.00000057	-0.88%	0.000065	0.000066	0.000062	37,607.00
May 01 2024	0.000065	0.00000100	1.56%	0.000064	0.000067	0.000062	78,168.00
Apr 30 2024	0.000064	0.00000800	14.22%	0.000056	0.000078	0.000054	139,204.00
Apr 29 2024	0.000056	0.00000500	9.68%	0.000052	0.000059	0.000051	63,983.00
Apr 28 2024	0.000052	-0.00000400	-7.22%	0.000055	0.000056	0.00005	75,695.00
Apr 27 2024	0.000055	-0.00000500	-8.34%	0.00006	0.000061	0.000054	40,751.00
Apr 26 2024	0.00006	-0.00000300	-4.73%	0.000063	0.000071	0.00006	85,458.00
Apr 25 2024	0.000063	0.00000200	3.25%	0.000061	0.000065	0.000059	63,121.00
Apr 24 2024	0.000061	0.00000007	0.11%	0.000061	0.000063	0.000058	53,684.00
Apr 23 2024	0.000061	0.00000400	6.97%	0.000057	0.000063	0.000055	59,128.00
Apr 22 2024	0.000057	-0.00000200	-3.35%	0.000061	0.000061	0.000054	49,732.00
Apr 21 2024	0.00006	-0.00000200	-3.24%	0.000062	0.000063	0.000059	59,333.00
Apr 20 2024	0.000062	-0.00000700	-10.15%	0.000068	0.000068	0.000061	76,283.00
Apr 19 2024	0.000069	-0.00000300	-4.18%	0.000072	0.000074	0.000066	45,678.00
Apr 18 2024	0.000072	-0.00000200	-2.71%	0.000074	0.000081	0.000071	46,330.00
Apr 17 2024	0.000074	-0.00000030	-0.40%	0.000074	0.000078	0.000067	43,006.00
Apr 16 2024	0.000074	0.00000600	8.86%	0.000068	0.000077	0.000068	49,759.00
Apr 15 2024	0.000068	-0.00000600	-8.18%	0.000073	0.000075	0.000064	42,632.00
Apr 14 2024	0.000073	0.00000400	5.80%	0.000069	0.00008	0.000068	59,485.00
Apr 13 2024	0.000069	-0.00000200	-2.82%	0.000073	0.000073	0.000067	57,466.00
Apr 12 2024	0.000071	-0.00000200	-2.74%	0.000073	0.000077	0.00007	57,732.00
Apr 11 2024	0.000073	-0.00000200	-2.65%	0.000075	0.000076	0.000062	36,044.00
Apr 10 2024	0.000075	-0.00000100	-1.30%	0.000079	0.000079	0.000071	41,171.00
Apr 09 2024	0.000077	-0.00000800	-9.38%	0.000085	0.000087	0.000074	50,195.00
Apr 08 2024	0.000085	0.00000800	10.29%	0.000078	0.000096	0.000074	32,636.00
Apr 07 2024	0.000078	-0.00000300	-3.74%	0.00008	0.000082	0.000078	33,126.00
Apr 06 2024	0.00008	-0.00000096	-1.18%	0.000081	0.000084	0.000079	26,610.00
Apr 05 2024	0.000081	-0.00000300	-3.54%	0.000085	0.000087	0.00008	42,243.00
Apr 04 2024	0.000085	0.00000300	3.68%	0.000082	0.000089	0.000078	39,618.00
Apr 03 2024	0.000082	-0.00000400	-4.68%	0.000084	0.000087	0.000081	53,726.00
Apr 02 2024	0.000086	0.00000300	3.65%	0.000082	0.000087	0.00008	43,716.00
Apr 01 2024	0.000082	-0.00000500	-5.75%	0.000086	0.000096	0.000082	36,276.00
Mar 31 2024	0.000087	-0.00000053	-0.61%	0.000087	0.000088	0.000084	32,425.00
Mar 30 2024	0.000087	-0.00000400	-4.37%	0.000092	0.000092	0.000085	32,398.00
Mar 29 2024	0.000092	-0.00000089	-0.96%	0.000093	0.002234	0.000089	31,595.00
Mar 28 2024	0.000093	0.00000010	0.11%	0.000093	0.000097	0.000091	42,644.00
Mar 27 2024	0.000092	0.00000010	0.11%	0.000094	0.000102	0.00009	53,654.00
Mar 26 2024	0.000092	-0.00001	-9.74%	0.000103	0.000106	0.000086	65,596.00
Mar 25 2024	0.000103	0.000012	13.18%	0.000091	0.00011	0.000091	110,092.00
Mar 24 2024	0.000091	-0.00000044	-0.48%	0.000092	0.000096	0.00009	56,764.00
Mar 23 2024	0.000092	-0.00000400	-4.18%	0.000096	0.000097	0.000089	38,179.00
Mar 22 2024	0.000096	-0.00000500	-5.00%	0.000101	0.000103	0.000093	35,940.00
Mar 21 2024	0.0001	-0.00000300	-2.92%	0.000102	0.000104	0.000094	90,794.00
Mar 20 2024	0.000103	-0.00000200	-1.91%	0.000104	0.000108	0.000099	51,092.00
Mar 19 2024	0.000105	0.00000600	6.03%	0.000099	0.000111	0.000095	64,636.00
Mar 18 2024	0.000099	-0.00000047	-0.47%	0.0001	0.000107	0.000097	46,228.00
Mar 17 2024	0.0001	0.00000300	3.10%	0.000097	0.000101	0.000092	59,299.00
Mar 16 2024	0.000097	0.00000080	0.83%	0.000096	0.000101	0.000093	60,113.00
Mar 15 2024	0.000096	-0.00000500	-4.95%	0.000101	0.000102	0.000091	82,131.00
Mar 14 2024	0.000101	0.00000700	7.45%	0.000093	0.000105	0.000085	118,766.00
Mar 13 2024	0.000094	-0.000011	-10.46%	0.000105	0.000109	0.000094	99,868.00
Mar 12 2024	0.000105	-0.00000093	-0.88%	0.000106	0.000115	0.000103	60,342.00
Mar 11 2024	0.000106	0.00000700	7.03%	0.0001	0.000112	0.000092	62,032.00
Mar 10 2024	0.0001	0.00000200	2.04%	0.000097	0.000107	0.000096	52,848.00
Mar 09 2024	0.000098	0.00000057	0.59%	0.000098	0.000116	0.000096	78,142.00
Mar 08 2024	0.000097	-0.00001	-9.33%	0.000107	0.000108	0.000097	62,711.00
Mar 07 2024	0.000107	0.00000094	0.88%	0.000107	0.000112	0.0001	60,614.00
Mar 06 2024	0.000106	0.00000300	2.90%	0.000104	0.000113	0.000093	69,377.00
Mar 05 2024	0.000103	-0.000015	-12.61%	0.000119	0.00012	0.000093	92,363.00

Covalent Query Token

Caisse Refinance LHabit ...

Belfius Bank Domestic bo...

SSgA SPDR ETFs EUROPE I ...

UBISoft Entertainment

NLBNPIT1TZZ5 20240621 40

Vlaamse Gemeenschap 1.09...

Bank of Montreal Capped ...

NLBNPIT20GD2 20241220 28

FABRK FAB Token

Royal Bank of Canada Dua...

NLBNPIT1UAC5 20241220 18

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions