Covenant Historical Data

COVN Page 6
Download
Date Close Price change Market cap Trading volume
Aug 26, 2024 $ 0.0794
+11.56%
$ 27.8 million $ 12,885
Aug 25, 2024 $ 0.0714
+8.41%
$ 24.99 million $ 18,504
Aug 24, 2024 $ 0.0656
+7.04%
$ 22.95 million $ 11,269
Aug 23, 2024 $ 0.0613
+3.95%
$ 21.44 million $ 13,539
Aug 22, 2024 $ 0.0593
-12.16%
$ 20.75 million $ 14,790
Aug 21, 2024 $ 0.0675
-1.89%
$ 23.63 million $ 8,612
Aug 20, 2024 $ 0.0692
+13.00%
$ 24.22 million $ 15,825
Aug 19, 2024 $ 0.0617
+10.91%
$ 21.59 million $ 15,068
Aug 18, 2024 $ 0.0556
+1.07%
$ 19.46 million $ 8,507
Aug 17, 2024 $ 0.055
+0.04%
$ 19.25 million $ 1,093
Aug 16, 2024 $ 0.055
+4.45%
$ 19.24 million $ 14,490
Aug 15, 2024 $ 0.0528
+2.15%
$ 18.48 million $ 10,654
Aug 14, 2024 $ 0.0517
-7.99%
$ 18.09 million $ 8,288
Aug 13, 2024 $ 0.0562
+2.41%
$ 19.66 million $ 14,437
Aug 12, 2024 $ 0.0545
+37.84%
$ 19.06 million $ 8,703
Aug 11, 2024 $ 0.0395
+1.02%
$ 13.83 million $ 22,861
Aug 10, 2024 $ 0.0391
-1.93%
$ 13.69 million $ 31,953
Aug 9, 2024 $ 0.0399
+0.73%
$ 13.96 million $ 38,196
Aug 8, 2024 $ 0.0396
-1.05%
$ 13.87 million $ 46,329
Aug 7, 2024 $ 0.0401
+52.63%
$ 14.02 million $ 21,567
Aug 6, 2024 $ 0.0262
-15.52%
$ 9.18 million $ 18,240
Jul 29, 2024 $ 0.052
+0.52%
$ -- $ 27,796
Jul 28, 2024 $ 0.0514
+31.37%
$ 17.98 million $ 58,545
Jul 27, 2024 $ 0.038
+27.36%
$ 13.3 million $ 72,253
Jul 26, 2024 $ 0.03
-22.99%
$ 10.5 million $ 51,325
Jul 25, 2024 $ 0.0391
-14.58%
$ 13.7 million $ 15,022
Jul 24, 2024 $ 0.0458
-16.17%
$ 16.04 million $ 32,506
Jul 23, 2024 $ 0.0547
-21.90%
$ 19.13 million $ 30,282
Jul 22, 2024 $ 0.07
-12.23%
$ 24.5 million $ 11,519
Jul 21, 2024 $ 0.0801
-1.71%
$ 28.05 million $ 57,485
Jul 20, 2024 $ 0.0815
+11.12%
$ 28.53 million $ 37,698
Jul 19, 2024 $ 0.0733
-11.04%
$ 25.66 million $ 65,272
Jul 18, 2024 $ 0.0715
-21.25%
$ 25.01 million $ 116,759
Jul 17, 2024 $ 0.0839
-16.10%
$ 29.36 million $ 48,028
Jul 16, 2024 $ 0.0993
-12.90%
$ 34.76 million $ 106,869
Jul 15, 2024 $ 0.114
+16.77%
$ 39.9 million $ 58,787
Jul 14, 2024 $ 0.0996
-3.18%
$ 34.85 million $ 126,552
Jul 13, 2024 $ 0.103
+9.23%
$ 35.91 million $ 157,510
Jul 12, 2024 $ 0.0944
-14.18%
$ 33.04 million $ 43,313
Jul 11, 2024 $ 0.103
+5.68%
$ 36.06 million $ 89,365
Jul 10, 2024 $ 0.0966
-21.05%
$ 33.81 million $ 172,380
Jul 9, 2024 $ 0.122
-22.52%
$ 42.83 million $ 249,703
Jul 8, 2024 $ 0.142
-11.30%
$ 49.66 million $ 245,954
Jul 7, 2024 $ 0.167
+8.01%
$ 58.46 million $ 306,185
Jul 6, 2024 $ 0.106
+21.63%
$ 37.1 million $ 229,345
Jul 5, 2024 $ 0.087
+2.96%
$ 30.45 million $ 148,518
Jul 4, 2024 $ 0.0845
-0.08%
$ 29.57 million $ 146,169
Jul 3, 2024 $ 0.0848
+2.19%
$ 29.68 million $ 101,617
Jul 2, 2024 $ 0.083
+0.45%
$ 29.04 million $ 163,930
Jul 1, 2024 $ 0.0826
+43.00%
$ 28.9 million $ 170,260