Covenant Historical Data

COVN Page 5
Download
Date Close Price change Market cap Trading volume
Oct 15, 2024 $ 0.0096
-32.82%
$ 3.36 million $ 11,787
Oct 14, 2024 $ 0.0143
-3.25%
$ 5 million $ 14,462
Oct 13, 2024 $ 0.017
-9.40%
$ 5.94 million $ 13,246
Oct 12, 2024 $ 0.0187
-0.21%
$ 6.56 million $ 10,508
Oct 11, 2024 $ 0.0188
-16.55%
$ 6.57 million $ 4,039
Oct 10, 2024 $ 0.0225
+12.79%
$ 7.87 million $ 7,451
Oct 9, 2024 $ 0.0199
-12.66%
$ 6.98 million $ 12,091
Oct 8, 2024 $ 0.0228
-9.98%
$ 7.99 million $ 15,566
Oct 7, 2024 $ 0.0256
+1.99%
$ 8.96 million $ 11,610
Oct 6, 2024 $ 0.0251
-2.60%
$ 8.8 million $ 15,854
Oct 5, 2024 $ 0.029
-10.00%
$ 10.14 million $ 14,728
Oct 4, 2024 $ 0.0322
-0.49%
$ 11.27 million $ 13,242
Oct 3, 2024 $ 0.0324
+4.86%
$ 11.33 million $ 16,036
Oct 2, 2024 $ 0.0308
+4.47%
$ 10.8 million $ 14,744
Oct 1, 2024 $ 0.0295
-14.20%
$ 10.34 million $ 17,958
Sep 30, 2024 $ 0.0344
-7.21%
$ 12.03 million $ 8,987
Sep 29, 2024 $ 0.037
-1.09%
$ 12.97 million $ 10,526
Sep 28, 2024 $ 0.0374
-11.77%
$ 13.09 million $ 9,351
Sep 27, 2024 $ 0.0426
+1.67%
$ 14.92 million $ 10,982
Sep 26, 2024 $ 0.0419
-2.85%
$ 14.67 million $ 6,862
Sep 25, 2024 $ 0.0431
-13.48%
$ 15.1 million $ 4,884
Sep 24, 2024 $ 0.0499
-4.11%
$ 17.45 million $ 11,977
Sep 23, 2024 $ 0.0499
-2.56%
$ 17.47 million $ 15,444
Sep 22, 2024 $ 0.0511
+1.69%
$ 17.89 million $ 17,232
Sep 21, 2024 $ 0.0503
-2.62%
$ 17.59 million $ 10,419
Sep 20, 2024 $ 0.0516
-0.77%
$ 18.06 million $ 8,905
Sep 19, 2024 $ 0.052
-1.07%
$ 18.2 million $ 14,605
Sep 18, 2024 $ 0.0526
+1.17%
$ 18.4 million $ 16,342
Sep 17, 2024 $ 0.052
+0.00%
$ 18.21 million $ 13,698
Sep 16, 2024 $ 0.052
-8.80%
$ 18.21 million $ 10,017
Sep 15, 2024 $ 0.057
-24.50%
$ 19.95 million $ 12,679
Sep 14, 2024 $ 0.0755
+11.18%
$ 26.42 million $ 14,218
Sep 13, 2024 $ 0.068
-10.74%
$ 23.79 million $ 10,190
Sep 12, 2024 $ 0.0762
+2.96%
$ 26.66 million $ 13,564
Sep 11, 2024 $ 0.0741
-4.28%
$ 25.92 million $ 15,898
Sep 10, 2024 $ 0.0774
+0.05%
$ 27.08 million $ 12,177
Sep 9, 2024 $ 0.0772
+10.51%
$ 27.02 million $ 11,502
Sep 8, 2024 $ 0.0699
+5.86%
$ 24.45 million $ 408
Sep 7, 2024 $ 0.066
-8.97%
$ 23.1 million $ 5,019
Sep 6, 2024 $ 0.0725
-6.94%
$ 25.38 million $ 8,022
Sep 5, 2024 $ 0.0808
-8.05%
$ 28.28 million $ 15,812
Sep 4, 2024 $ 0.0879
-1.52%
$ 30.75 million $ 20,158
Sep 3, 2024 $ 0.101
-3.36%
$ 35.22 million $ 23,893
Sep 2, 2024 $ 0.104
+3.69%
$ 36.32 million $ 25,049
Sep 1, 2024 $ 0.1
+0.93%
$ 35 million $ 20,185
Aug 31, 2024 $ 0.0993
-0.27%
$ 34.76 million $ 28,165
Aug 30, 2024 $ 0.0995
+10.30%
$ 34.84 million $ 20,909
Aug 29, 2024 $ 0.0903
+0.92%
$ 31.59 million $ 33,821
Aug 28, 2024 $ 0.0896
+8.21%
$ 31.37 million $ 19,321
Aug 27, 2024 $ 0.0828
+5.27%
$ 28.99 million $ 18,940