Covenant Historical Data

COVN Page 2
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.0346
-0.03%
$ 11.85 million $ 872,772
May 13 $ 0.033
-13.72%
$ 12.14 million $ 870,363
May 6 $ 0.0296
-5.12%
$ 13.18 million $ 630,203
Apr 29 $ 0.0338
-23.03%
$ 10.77 million $ 711,254
Apr 22 $ 0.033
+36.71%
$ 15.4 million $ 577,346
Apr 15 $ 0.0253
+18.52%
$ 8.44 million $ 43,846
Apr 8 $ 0.0211
-39.13%
$ 7.55 million $ 43,088
Apr 1 $ 0.0327
+25.68%
$ 12.17 million $ 42,621
Mar 25 $ 0.0305
-57.16%
$ 9.21 million $ 54,136
Mar 18 $ 0.0698
-10.33%
$ 24.93 million $ 38,719
Mar 11 $ 0.0837
-11.51%
$ 27.25 million $ 47,260
Mar 4 $ 0.0863
+27.35%
$ 33.08 million $ 44,136
Feb 26 $ 0.0683
-30.27%
$ 23.89 million $ 53,930
Feb 19 $ 0.0979
-2.16%
$ 34.26 million $ 52,522
Feb 12 $ 0.1
-9.43%
$ 35.13 million $ 56,796
Feb 5 $ 0.122
+10.34%
$ 38.78 million $ 191,395
Jan 29 $ 0.111
+1.44%
$ 38.76 million $ 53,550
Jan 22 $ 0.117
+11.23%
$ 38.61 million $ 56,137
Jan 15 $ 0.114
+11.21%
$ 52.72 million $ 46,580
Jan 8 $ 0.106
-19.35%
$ 51.24 million $ 59,347
Jan 1 $ 0.0987
-18.25%
$ 65.27 million $ 46,321
Dec 25 $ 0.112
-22.26%
$ 60.34 million $ 69,521
Dec 18 $ 0.148
-0.85%
$ 72.07 million $ 542,706
Dec 11 $ 0.182
-23.83%
$ 76.21 million $ 172,632
Dec 4 $ 0.29
+74.07%
$ 122.15 million $ 219,125
Nov 27 $ 0.167
+27.33%
$ 83.44 million $ 105,264
Nov 20 $ 0.156
+5.05%
$ 65.65 million $ 70,315
Nov 13 $ 0.177
+244.30%
$ 75.63 million $ 115,869
Nov 6 $ 0.0415
+30.58%
$ 25.75 million $ 94,873
Oct 30 $ 0.0318
+2.12%
$ 15.88 million $ 90,680
Oct 23 $ 0.0312
-21.81%
$ 15.62 million $ 131,316
Oct 16 $ 0.0396
-25.03%
$ 19.82 million $ 77,672
Oct 9 $ 0.0506
+7.17%
$ 26.55 million $ 39,542
Oct 2 $ 0.0462
-0.06%
$ 23.61 million $ 39,834
Sep 25 $ 0.0457
-2.16%
$ 22.86 million $ 45,900
Sep 18 $ 0.0503
-6.32%
$ 23.37 million $ 32,009
Sep 11 $ 0.0509
-5.14%
$ 26.94 million $ 44,169
Sep 4 $ 0.0599
-10.12%
$ 26.8 million $ 50,857
Aug 28 $ 0.0663
+6.11%
$ 33.13 million $ 55,407
Aug 21 $ 0.0615
-1.33%
$ 31.23 million $ 17,171
Aug 14 $ 0.0655
-35.12%
$ 31.19 million $ 161,853
Aug 7 $ 0.094
-16.66%
$ 50.38 million $ 143,075
Jul 31 $ 0.115
-7.45%
$ 57.37 million $ 241,285
Jul 24 $ 0.123
-32.01%
$ 61.5 million $ 107,548
Jul 17 $ 0.181
-16.83%
$ 90.41 million $ 567,465
Jul 10 $ 0.217
-6.19%
$ 108.39 million $ 1.54 million
Jul 3 $ 0.231
-9.34%
$ 115.54 million $ 1.07 million
Jun 26 $ 0.255
-7.72%
$ 127.44 million $ 1.06 million
Jun 19 $ 0.293
+21.81%
$ 138.09 million $ 1.02 million
Jun 12 $ 0.229
-15.53%
$ 121.56 million $ 815,472