Covenant Historical Data

COVN Page 12
Download
Date Close Price change Market cap Trading volume
Oct 24, 2023 $ 0.0271
-2.35%
$ 13.53 million $ 2,797
Oct 23, 2023 $ 0.0277
-30.60%
$ 13.86 million $ 7,447
Oct 22, 2023 $ 0.0396
-7.35%
$ 19.82 million $ 18,075
Oct 21, 2023 $ 0.0429
-3.46%
$ 21.47 million $ 6,310
Oct 20, 2023 $ 0.0445
-2.96%
$ 22.24 million $ 5,829
Oct 19, 2023 $ 0.0459
-0.72%
$ 22.93 million $ 8,227
Oct 18, 2023 $ 0.0456
+2.81%
$ 22.79 million $ 32,991
Oct 17, 2023 $ 0.0443
-9.68%
$ 22.14 million $ 6,118
Oct 16, 2023 $ 0.049
-7.26%
$ 24.52 million $ 123
Oct 15, 2023 $ 0.0531
+5.96%
$ 26.55 million $ 6,226
Oct 14, 2023 $ 0.0506
+6.00%
$ 25.3 million $ 5,986
Oct 13, 2023 $ 0.0478
-4.85%
$ 23.89 million $ 5,643
Oct 12, 2023 $ 0.0489
+6.40%
$ 24.47 million $ 9,128
Oct 11, 2023 $ 0.0452
+5.38%
$ 22.61 million $ 6,415
Oct 10, 2023 $ 0.0428
-5.38%
$ 21.41 million $ 5,581
Oct 9, 2023 $ 0.0456
-3.35%
$ 22.82 million $ 6,789
Oct 8, 2023 $ 0.0472
+0.54%
$ 23.61 million $ 6,111
Oct 7, 2023 $ 0.0462
-3.89%
$ 23.12 million $ 5,915
Oct 6, 2023 $ 0.0475
+7.93%
$ 23.75 million $ 7,798
Oct 5, 2023 $ 0.0444
-3.54%
$ 22.21 million $ 6,776
Oct 4, 2023 $ 0.0461
-0.14%
$ 23.04 million $ 6,641
Oct 3, 2023 $ 0.0467
+4.28%
$ 23.36 million $ 6,506
Oct 2, 2023 $ 0.0447
-3.49%
$ 22.33 million $ 6,198
Oct 1, 2023 $ 0.0457
-1.35%
$ 22.86 million $ 6,188
Sep 30, 2023 $ 0.0464
+6.71%
$ 23.19 million $ 6,561
Sep 29, 2023 $ 0.0437
-1.94%
$ 21.86 million $ 6,421
Sep 28, 2023 $ 0.0438
+2.52%
$ 21.9 million $ 6,715
Sep 27, 2023 $ 0.0427
-1.41%
$ 21.35 million $ 6,209
Sep 26, 2023 $ 0.043
-8.84%
$ 21.51 million $ 7,070
Sep 25, 2023 $ 0.0471
+0.84%
$ 23.56 million $ 6,736
Sep 24, 2023 $ 0.0467
-6.59%
$ 23.37 million $ 6,545
Sep 23, 2023 $ 0.0503
+15.56%
$ 25.16 million $ 7,657
Sep 22, 2023 $ 0.0443
-1.23%
$ 22.14 million $ 6,543
Sep 21, 2023 $ 0.0447
-5.87%
$ 22.35 million $ 6,369
Sep 20, 2023 $ 0.0475
+4.08%
$ 23.74 million $ 125
Sep 19, 2023 $ 0.0457
-3.04%
$ 22.83 million $ 6,628
Sep 18, 2023 $ 0.0471
-12.31%
$ 23.55 million $ 4,688
Sep 17, 2023 $ 0.0539
+5.93%
$ 26.94 million $ 8,635
Sep 16, 2023 $ 0.0509
-4.17%
$ 25.43 million $ 7,040
Sep 15, 2023 $ 0.0523
-1.02%
$ 26.17 million $ 6,771
Sep 14, 2023 $ 0.0529
-3.87%
$ 26.47 million $ 7,214
Sep 13, 2023 $ 0.0565
-0.76%
$ 28.25 million $ 7,219
Sep 12, 2023 $ 0.0566
+6.90%
$ 28.32 million $ 8,338
Sep 11, 2023 $ 0.053
-1.14%
$ 26.51 million $ 7,586
Sep 10, 2023 $ 0.0536
-9.65%
$ 26.8 million $ 10,666
Sep 9, 2023 $ 0.0599
+2.59%
$ 29.97 million $ 8,461
Sep 8, 2023 $ 0.0601
-0.46%
$ 30.03 million $ 149
Sep 7, 2023 $ 0.0631
+19.34%
$ 31.57 million $ 9,163
Sep 6, 2023 $ 0.0529
-8.79%
$ 26.47 million $ 6,762
Sep 5, 2023 $ 0.0592
-15.42%
$ 29.58 million $ 7,480