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