Covalent Query Token Historical Data - CQTGBP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Covalent Query Token (CQTGBP)

0.277562

0.001008

( 0.36% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.1321312	90.8552007615	0.14543053	0.14605714	0.11636573	444	CX
156	0.18679823	205.807653958	0.0907635	0.1945525	0.04142021	123634.294776	CX
260	0.18679823	205.807653958	0.0907635	0.1945525	0.04142021	123634.294776	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715471400	0.27643897	-0.000648	-0.23	0.27630401	0.27906246	0.27498518	0
1715385000	0.27708746	-0.00941	-3.28	0.28591248	0.28773539	0.27381531	0
1715298600	0.28649764	0.00817101	2.94	0.27895594	0.28765464	0.27691591	0
1715212200	0.27832663	-0.006204	-2.18	0.28390448	0.28676456	0.27723034	0
1715125800	0.28453101	-0.00166	-0.58	0.2865468	0.29217296	0.2836276	0
1715039400	0.28619129	-0.004404	-1.52	0.3103652	0.32228296	0.28475036	0
1714953000	0.29059541	0.00103917	0.36	0.29023984	0.29281639	0.28572141	0
1714866600	0.28955624	0.00385457	1.35	0.28522797	0.29188681	0.28412923	0
1714780200	0.28570167	0.01724702	6.42	0.26829971	0.28747143	0.26697497	0
1714693800	0.26845465	0.00326054	1.23	0.26506768	0.2709327	0.25906359	0
1714607400	0.26519411	-0.010917	-3.95	0.27622309	0.27680006	0.25786761	0
1714521000	0.27611072	-0.013066	-4.52	0.28925877	0.29314208	0.26997189	0
1714434600	0.28917718	0.00270697	0.94	0.3103652	0.32228296	0.28132901	0
1714348200	0.28647021	-0.00025	-0.09	0.28619994	0.29062886	0.28541461	0
1714261800	0.28672023	-0.003761	-1.29	0.29046698	0.29102591	0.2848072	0
1714175400	0.29048121	-0.002808	-0.96	0.29335369	0.29472771	0.28871276	0
1714089000	0.29328962	-0.000213	-0.07	0.29364758	0.2966766	0.286727	0
1714002600	0.29350283	-0.009906	-3.26	0.30438632	0.30632706	0.29072201	0
1713916200	0.30340895	-0.00483	-1.57	0.30774621	0.30939642	0.30195242	0
1713829800	0.30823924	0.00945296	3.16	0.3103652	0.32228296	0.30337247	0
1713743400	0.29878628	-6.4E-5	-0.02	0.29885695	0.30257291	0.29619943	0
1713657000	0.29885074	0.00405782	1.38	0.29403979	0.30129483	0.29124925	0
1713570600	0.29479292	0.00408718	1.41	0.28987739	0.29931681	0.27512066	0
1713484200	0.29070574	0.01030704	3.68	0.28083581	0.29290384	0.2775471	0
1713397800	0.2803987	-0.011351	-3.89	0.2918319	0.2951251	0.27371602	0
1713311400	0.29174951	0.00185409	0.64	0.2898148	0.294145	0.28289678	0
1713225000	0.28989542	-0.01112	-3.69	0.3103652	0.32228296	0.28630913	0
1713138600	0.30101505	0.00093071	0.31	0.29829933	0.30216966	0.28833949	0
1713052200	0.30008434	-0.008224	-2.67	0.30830138	0.31200819	0.28546109	0
1712965800	0.30830838	-0.009283	-2.92	0.31823999	0.32359451	0.3023753	0
1712879400	0.31759161	-0.002336	-0.73	0.31971637	0.3229075	0.31592649	0
1712793000	0.31992776	0.00957246	3.08	0.3103652	0.32228296	0.3055394	0
1712706600	0.3103553	-0.011092	-3.45	0.32112396	0.32134457	0.30690107	0
1712620200	0.32144738	0.01015926	3.26	0.12259503	0.32739651	0.1213871	0
1712533800	0.31128812	0.00226309	0.73	0.30866008	0.31434444	0.30859612	0
1712447400	0.30902503	0.0039496	1.29	0.30421636	0.31222355	0.30318072	0
1712361000	0.30507543	-0.00284	-0.92	0.3079309	0.30912927	0.29873461	0
1712274600	0.30791503	0.01044639	3.51	0.2971846	0.31076617	0.29289383	0
1712188200	0.29746864	0.00107603	0.36	0.29635323	0.30164874	0.29275852	0
1712101800	0.29639261	-0.020064	-6.34	0.31568791	0.31573269	0.29280774	0
1712015400	0.31645691	-0.002174	-0.68	0.12259503	0.3167054	0.1213871	0
1711929000	0.318631	0.00548373	1.75	0.31342972	0.31869485	0.31342972	0
1711842600	0.31314727	-0.00167	-0.53	0.3147659	0.31639336	0.31265457	0
1711756200	0.31481723	-0.004254	-1.33	0.31866042	0.31909707	0.31154479	0
1711669800	0.31907078	0.00702094	2.25	0.31337327	0.32187192	0.31042051	0
1711583400	0.31204984	-0.001536	-0.49	0.31294994	0.32030967	0.30768208	0
1711497000	0.31358551	0.00114016	0.36	0.31244711	0.3186396	0.31118234	0
1711410600	0.31244535	0.00863025	2.84	0.12259503	0.31827367	0.1213871	0
1711324200	0.3038151	0.01320285	4.54	0.29045936	0.30489256	0.28881478	0
1711237800	0.29061225	0.00370373	1.29	0.2878497	0.29780566	0.28478279	0
1711151400	0.28690852	-0.007062	-2.40	0.29451747	0.29975437	0.28195491	0
1711065000	0.293971	-0.008028	-2.66	0.30171054	0.30341117	0.29260529	0
1710978600	0.30199862	0.02492607	9.00	0.27772764	0.30268654	0.27202871	0
1710892200	0.27707255	-0.025359	-8.39	0.30232443	0.30374989	0.27653815	0
1710805800	0.30243112	-0.001911	-0.63	0.12259503	0.31958994	0.1213871	0
1710719400	0.30434171	0.01293792	4.44	0.29420748	0.30697436	0.28947869	0
1710633000	0.29140379	-0.019921	-6.40	0.31003899	0.31245405	0.28997986	0
1710546600	0.31132448	-0.008441	-2.64	0.12259503	0.31437323	0.1213871	0
1710460200	0.31976593	-0.004347	-1.34	0.32421164	0.327175	0.30766933	0
1710373800	0.32411247	0.00794193	2.51	0.31616359	0.32573838	0.31548392	0
1710287400	0.31617054	8.0E-5	0.03	0.31697635	0.32473666	0.30769494	0
1710201000	0.31609065	0.01289895	4.25	0.12259503	0.32296889	0.1213871	0
1710114600	0.3031917	0.00029081	0.10	0.30290049	0.30818684	0.30160487	0
1710028200	0.30290089	0.0005265	0.17	0.30197165	0.30390307	0.30108947	0
1709941800	0.30237439	0.0046398	1.56	0.29734471	0.30726	0.29390955	0
1709855400	0.29773459	0.00292494	0.99	0.29552454	0.30246913	0.29338032	0
1709769000	0.29480965	0.00653519	2.27	0.28541102	0.3019968	0.28173249	0
1709682600	0.28827446	-0.015426	-5.08	0.3062771	0.30779463	0.25121685	0
1709596200	0.3037005	0.02080423	7.35	0.12259503	0.30667962	0.1213871	0
1709509800	0.28289627	0.00416474	1.49	0.2782979	0.28382476	0.27659892	0
1709423400	0.27873153	-0.002165	-0.77	0.2806036	0.2806036	0.27678805	0
1709337000	0.28089657	0.00405128	1.46	0.27566792	0.28381384	0.27385042	0
1709250600	0.27684529	0.00146494	0.53	0.27416127	0.28350994	0.2647557	0
1709164200	0.27538035	0.02071678	8.13	0.2551017	0.286776	0.25388222	0
1709077800	0.25466357	0.01131946	4.65	0.24383516	0.25677263	0.23940305	0
1708991400	0.24334411	0.01093641	4.71	0.12259503	0.2454007	0.1213871	0
1708905000	0.2324077	0.00051574	0.22	0.23169389	0.23331901	0.230445	0
1708818600	0.23189196	0.00347551	1.52	0.22771647	0.23219421	0.22723731	0
1708732200	0.22841645	-0.002046	-0.89	0.23106082	0.23149013	0.22694331	0
1708645800	0.23046235	-0.003199	-1.37	0.23326769	0.2339683	0.2295346	0
1708559400	0.23366087	-0.00166	-0.71	0.23576469	0.23598375	0.22855825	0
1708473000	0.23532041	0.00134932	0.58	0.23411852	0.2377105	0.22983514	0
1708386600	0.23397109	-0.001204	-0.51	0.12259503	0.2365597	0.1213871	0
1708300200	0.23517532	0.0014349	0.61	0.23337665	0.23630365	0.23174892	0
1708213800	0.23374042	-0.001389	-0.59	0.23490009	0.23515034	0.22880741	0
1708127400	0.235129	0.00142915	0.61	0.23437115	0.23679327	0.23312726	0
1708041000	0.23369985	1.6E-5	0.01	0.23379561	0.23826516	0.23163432	0
1707954600	0.23368386	0.0093011	4.15	0.2243357	0.23578426	0.22248969	0
1707868200	0.22438276	0.00019392	0.09	0.22423846	0.22593613	0.21883768	0
1707781800	0.22418884	0.00915914	4.26	0.12259503	0.225893	0.1213871	0
1707695400	0.2150297	0.00171752	0.81	0.21349642	0.21729415	0.21255199	0
1707609000	0.21331218	0.0040947	1.96	0.20967001	0.2151381	0.20825803	0

Covalent Query Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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