Covenant Historical Data

COVN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $0.257
-4.08%
$128.27 million $87,753
Dec 12, 2023 $0.263
+0.62%
$131.71 million $18,228
Dec 11, 2023 $0.258
+8.09%
$128.83 million $16,855
Dec 10, 2023 $0.244
-15.38%
$122.15 million $22,747
Dec 9, 2023 $0.29
+21.31%
$145.16 million $34,127
Dec 8, 2023 $0.239
+23.10%
$119.66 million $25,057
Dec 7, 2023 $0.192
+1.31%
$95.81 million $33,825
Dec 6, 2023 $0.186
+2.33%
$93.11 million $14,416
Dec 5, 2023 $0.181
-12.19%
$90.33 million $14,839
Dec 4, 2023 $0.209
+25.11%
$104.33 million $96,861
Dec 3, 2023 $0.167
-18.21%
$83.44 million $73,157
Dec 2, 2023 $0.11
+7.07%
$55 million $162
Dec 1, 2023 $0.103
-7.43%
$51.44 million $6,465
Nov 30, 2023 $0.135
-0.09%
$67.4 million $151
Nov 29, 2023 $0.134
+23.84%
$67.08 million $10,240
Nov 28, 2023 $0.108
+2.45%
$54.17 million $7,669
Nov 27, 2023 $0.106
-19.33%
$52.86 million $7,421
Nov 26, 2023 $0.131
-15.88%
$65.65 million $7,690
Nov 25, 2023 $0.156
+1.74%
$78.17 million $9,364
Nov 24, 2023 $0.154
+7.03%
$76.83 million $11,252
Nov 23, 2023 $0.145
-18.97%
$72.53 million $10,087
Nov 22, 2023 $0.181
+3.50%
$90.66 million $12,634
Nov 21, 2023 $0.175
+2.53%
$87.53 million $10,257
Nov 20, 2023 $0.171
+15.09%
$85.64 million $16,721
Nov 19, 2023 $0.151
-14.39%
$75.63 million $10,301
Nov 18, 2023 $0.177
-12.14%
$88.46 million $12,049
Nov 17, 2023 $0.197
+19.83%
$98.51 million $21,456
Nov 16, 2023 $0.167
+70.84%
$83.31 million $29,032
Nov 15, 2023 $0.098
-8.67%
$48.99 million $10,470
Nov 14, 2023 $0.107
+78.06%
$53.68 million $28,958
Nov 13, 2023 $0.0581
+12.99%
$29.03 million $13,905
Nov 12, 2023 $0.0515
+22.60%
$25.75 million $7,512
Nov 11, 2023 $0.0415
+8.24%
$20.76 million $10,674
Nov 10, 2023 $0.0384
+17.87%
$19.18 million $55,572
Nov 9, 2023 $0.0318
+0.32%
$15.88 million $7,533
Nov 8, 2023 $0.0315
+2.56%
$15.77 million $6,003
Nov 7, 2023 $0.0311
-2.16%
$15.53 million $8,712
Nov 6, 2023 $0.0317
-0.44%
$15.83 million $6,379
Nov 5, 2023 $0.0318
+0.50%
$15.88 million $6,471
Nov 4, 2023 $0.0317
-1.16%
$15.87 million $6,582
Nov 3, 2023 $0.0321
-0.41%
$16.04 million $6,255
Nov 2, 2023 $0.032
-0.68%
$15.99 million $7,725
Nov 1, 2023 $0.0325
+6.19%
$16.24 million $8,118
Oct 31, 2023 $0.0305
+0.65%
$15.26 million $10,072
Oct 30, 2023 $0.0308
-1.09%
$15.38 million $45,457
Oct 29, 2023 $0.0312
+0.37%
$15.62 million $44,278
Oct 28, 2023 $0.0318
+2.37%
$15.92 million $54,941
Oct 27, 2023 $0.0309
+1.30%
$15.47 million $6,290
Oct 26, 2023 $0.0308
-7.75%
$15.38 million $6,281
Oct 25, 2023 $0.0336
-10.62%
$16.79 million $9,282