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