Covenant Historical Data

COVN Page 13
Download
Date Close Price change Market cap Trading volume
Sep 4, 2023 $ 0.0693
+3.87%
$ 34.64 million $ 18,842
Sep 3, 2023 $ 0.0663
+23.64%
$ 33.13 million $ 12,635
Sep 2, 2023 $ 0.0536
-4.58%
$ 26.79 million $ 7,190
Sep 1, 2023 $ 0.0557
+5.81%
$ 27.86 million $ 8,411
Aug 31, 2023 $ 0.0527
-3.34%
$ 26.34 million $ 6,680
Aug 30, 2023 $ 0.0548
-14.38%
$ 27.41 million $ 9,103
Aug 29, 2023 $ 0.0641
-8.17%
$ 32.07 million $ 6,909
Aug 28, 2023 $ 0.0702
+12.44%
$ 35.11 million $ 4,479
Aug 27, 2023 $ 0.0625
+3.13%
$ 31.23 million $ 3,080
Aug 26, 2023 $ 0.0615
+4.09%
$ 30.77 million $ 1,909
Aug 25, 2023 $ 0.0591
-0.22%
$ 29.56 million $ 2,737
Aug 24, 2023 $ 0.0593
+2.72%
$ 29.64 million $ 5,004
Aug 23, 2023 $ 0.0577
-3.78%
$ 28.87 million $ 3,796
Aug 22, 2023 $ 0.06
+5.45%
$ 29.98 million $ 1,764
Aug 21, 2023 $ 0.0569
-8.82%
$ 28.44 million $ 1,961
Aug 20, 2023 $ 0.0624
-4.72%
$ 31.19 million $ 38,007
Aug 19, 2023 $ 0.0655
-1.36%
$ 32.74 million $ 37,862
Aug 18, 2023 $ 0.0674
-9.49%
$ 33.71 million $ 38,172
Aug 17, 2023 $ 0.0735
-19.34%
$ 36.75 million $ 25,719
Aug 16, 2023 $ 0.0912
+12.58%
$ 45.61 million $ 11,060
Aug 15, 2023 $ 0.0773
-17.75%
$ 38.63 million $ 11,264
Aug 14, 2023 $ 0.0949
-5.97%
$ 47.45 million $ 37,776
Aug 13, 2023 $ 0.101
+7.12%
$ 50.38 million $ 57,860
Aug 12, 2023 $ 0.094
+2.30%
$ 47.02 million $ 48,742
Aug 11, 2023 $ 0.0919
-7.14%
$ 45.97 million $ 39,291
Aug 10, 2023 $ 0.099
-0.94%
$ 49.5 million $ 76
Aug 9, 2023 $ 0.0999
-3.48%
$ 49.97 million $ 54,655
Aug 8, 2023 $ 0.104
+0.81%
$ 51.77 million $ 174
Aug 7, 2023 $ 0.103
-9.01%
$ 51.34 million $ 136
Aug 6, 2023 $ 0.115
-8.28%
$ 57.37 million $ 69,522
Aug 5, 2023 $ 0.125
+1.74%
$ 62.51 million $ 65,152
Aug 4, 2023 $ 0.123
+5.94%
$ 61.44 million $ 9,799
Aug 3, 2023 $ 0.116
-13.47%
$ 57.98 million $ 367
Aug 2, 2023 $ 0.134
+5.05%
$ 67.02 million $ 12
Aug 1, 2023 $ 0.128
+2.11%
$ 63.81 million $ 41,493
Jul 31, 2023 $ 0.125
+0.80%
$ 62.48 million $ 54,941
Jul 30, 2023 $ 0.123
-13.55%
$ 61.5 million $ 4,085
Jul 29, 2023 $ 0.116
-0.72%
$ 57.79 million $ 139
Jul 28, 2023 $ 0.116
-3.40%
$ 58.2 million $ 777
Jul 27, 2023 $ 0.12
-16.59%
$ 60.23 million $ 1,366
Jul 26, 2023 $ 0.144
-13.61%
$ 72.24 million $ 2,174
Jul 25, 2023 $ 0.167
-6.65%
$ 83.58 million $ 24,750
Jul 24, 2023 $ 0.179
-1.03%
$ 89.52 million $ 74,256
Jul 23, 2023 $ 0.181
-6.42%
$ 90.41 million $ 74,835
Jul 22, 2023 $ 0.193
-2.41%
$ 96.68 million $ 102,326
Jul 21, 2023 $ 0.198
+3.30%
$ 99.06 million $ 42,193
Jul 20, 2023 $ 0.192
-6.96%
$ 95.95 million $ 38,497
Jul 19, 2023 $ 0.204
-5.46%
$ 102.08 million $ 118,044
Jul 18, 2023 $ 0.211
+3.86%
$ 105.51 million $ 86,099
Jul 17, 2023 $ 0.203
-6.59%
$ 101.55 million $ 105,470