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