Covenant Historical Data

COVN Page 10
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $0.114
-1.18%
$40.02 million $7,604
Jan 31, 2024 $0.116
+0.10%
$40.5 million $7,693
Jan 30, 2024 $0.116
+3.26%
$40.46 million $7,726
Jan 29, 2024 $0.112
+2.55%
$39.18 million $7,285
Jan 28, 2024 $0.11
-6.06%
$38.61 million $8,314
Jan 27, 2024 $0.117
-13.43%
$58.49 million $9,041
Jan 26, 2024 $0.134
+12.36%
$67.16 million $9,815
Jan 25, 2024 $0.119
+9.57%
$59.56 million $8,340
Jan 24, 2024 $0.106
-8.36%
$53.12 million $9,256
Jan 23, 2024 $0.116
+14.42%
$57.9 million $11,879
Jan 22, 2024 $0.101
-4.11%
$50.43 million $7,806
Jan 21, 2024 $0.105
-7.48%
$52.72 million $7,604
Jan 20, 2024 $0.114
-4.81%
$56.98 million $7,959
Jan 19, 2024 $0.117
-5.83%
$58.67 million $5,390
Jan 18, 2024 $0.125
+0.06%
$62.53 million $8,739
Jan 17, 2024 $0.125
+1.56%
$62.53 million $8,041
Jan 16, 2024 $0.123
+17.02%
$61.54 million $8,558
Jan 15, 2024 $0.105
+2.57%
$52.55 million $7,894
Jan 14, 2024 $0.102
-3.78%
$51.24 million $6,719
Jan 13, 2024 $0.106
-1.48%
$53.25 million $7,212
Jan 12, 2024 $0.107
-0.79%
$53.75 million $7,222
Jan 11, 2024 $0.107
-3.38%
$53.61 million $11,468
Jan 10, 2024 $0.112
-4.48%
$56.13 million $7,911
Jan 9, 2024 $0.116
-10.53%
$58.13 million $8,962
Jan 8, 2024 $0.13
-1.58%
$64.98 million $16,573
Jan 7, 2024 $0.131
+32.33%
$65.27 million $26,506
Jan 6, 2024 $0.0987
-9.08%
$49.33 million $7,121
Jan 5, 2024 $0.108
-7.17%
$54.22 million $7,190
Jan 4, 2024 $0.116
+1.08%
$58.22 million $7,489
Jan 3, 2024 $0.115
-4.59%
$57.52 million $7,845
Jan 2, 2024 $0.121
-4.73%
$60.29 million $8,490
Jan 1, 2024 $0.127
+5.00%
$63.36 million $8,186
Dec 31, 2023 $0.121
+7.69%
$60.34 million $7,732
Dec 30, 2023 $0.112
-4.17%
$56.03 million $7,808
Dec 29, 2023 $0.117
-5.10%
$58.47 million $10,899
Dec 28, 2023 $0.125
+9.90%
$62.7 million $25,542
Dec 27, 2023 $0.114
+0.18%
$57.04 million $7,880
Dec 26, 2023 $0.114
-16.67%
$57.15 million $8,562
Dec 25, 2023 $0.137
-4.78%
$68.62 million $8,830
Dec 24, 2023 $0.144
-3.09%
$72.07 million $12,500
Dec 23, 2023 $0.148
-7.31%
$73.81 million $253,661
Dec 22, 2023 $0.159
+10.05%
$79.64 million $40,065
Dec 21, 2023 $0.145
+8.22%
$72.36 million $20,810
Dec 20, 2023 $0.133
-9.37%
$66.67 million $8,672
Dec 19, 2023 $0.147
-14.92%
$73.55 million $10,714
Dec 18, 2023 $0.174
+16.81%
$86.96 million $208,783
Dec 17, 2023 $0.152
-15.96%
$76.21 million $9,460
Dec 16, 2023 $0.182
-3.31%
$90.78 million $11,175
Dec 15, 2023 $0.191
-22.44%
$95.59 million $18,113
Dec 14, 2023 $0.247
-3.34%
$123.54 million $20,507