Covenant Historical Data

COVN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 30, 2024 $ 0.0578
-0.65%
$ 20.21 million $ 98,247
Jun 29, 2024 $ 0.0606
+11.27%
$ 21.22 million $ 113,679
Jun 28, 2024 $ 0.057
+16.10%
$ 19.96 million $ 129,516
Jun 27, 2024 $ 0.0493
+3.20%
$ 17.27 million $ 107,968
Jun 26, 2024 $ 0.0469
+1.10%
$ 16.41 million $ 108,862
Jun 25, 2024 $ 0.046
+22.36%
$ 16.09 million $ 118,927
Jun 24, 2024 $ 0.0369
+4.09%
$ 12.9 million $ 78,102
Jun 23, 2024 $ 0.0354
-7.55%
$ 12.39 million $ 72,882
Jun 22, 2024 $ 0.0377
-0.40%
$ 13.2 million $ 85,492
Jun 21, 2024 $ 0.0377
-3.06%
$ 13.2 million $ 86,288
Jun 20, 2024 $ 0.0387
+39.99%
$ 13.55 million $ 70,384
Jun 19, 2024 $ 0.0277
-13.13%
$ 9.69 million $ 49,274
Jun 18, 2024 $ 0.0319
-4.03%
$ 11.17 million $ 76,454
Jun 17, 2024 $ 0.0334
+0.03%
$ 11.7 million $ 81,213
Jun 16, 2024 $ 0.0334
-1.91%
$ 11.7 million $ 69,532
Jun 15, 2024 $ 0.0338
-1.63%
$ 11.82 million $ 74,434
Jun 14, 2024 $ 0.0343
+0.03%
$ 12.01 million $ 79,400
Jun 13, 2024 $ 0.0344
-4.26%
$ 12.03 million $ 80,422
Jun 12, 2024 $ 0.0359
-0.36%
$ 12.57 million $ 72,556
Jun 11, 2024 $ 0.0366
+2.78%
$ 12.81 million $ 70,302
Jun 10, 2024 $ 0.0355
-0.03%
$ 12.43 million $ 74,834
Jun 9, 2024 $ 0.0357
+1.28%
$ 12.48 million $ 83,850
Jun 8, 2024 $ 0.0352
-0.31%
$ 12.33 million $ 63,261
Jun 7, 2024 $ 0.0353
-0.11%
$ 12.36 million $ 72,637
Jun 6, 2024 $ 0.0352
+9.71%
$ 12.33 million $ 87,574
Jun 5, 2024 $ 0.0319
-8.02%
$ 11.16 million $ 60,064
Jun 4, 2024 $ 0.0365
+22.16%
$ 12.78 million $ 81,007
Jun 3, 2024 $ 0.0299
-0.30%
$ 10.46 million $ 68,576
Jun 2, 2024 $ 0.0299
-0.27%
$ 10.48 million $ 64,921
Jun 1, 2024 $ 0.03
-3.41%
$ 10.5 million $ 67,368
May 31, 2024 $ 0.031
-5.67%
$ 10.84 million $ 63,667
May 30, 2024 $ 0.0328
-2.15%
$ 11.49 million $ 61,885
May 29, 2024 $ 0.0335
+0.75%
$ 11.7 million $ 73,764
May 28, 2024 $ 0.0333
+1.00%
$ 11.65 million $ 65,475
May 27, 2024 $ 0.033
-2.71%
$ 11.55 million $ 89,052
May 26, 2024 $ 0.0338
-2.00%
$ 11.85 million $ 149,050
May 25, 2024 $ 0.0346
+4.75%
$ 12.11 million $ 172,883
May 24, 2024 $ 0.033
+3.06%
$ 11.56 million $ 149,836
May 23, 2024 $ 0.0329
+0.06%
$ 11.51 million $ 116,071
May 22, 2024 $ 0.0326
-3.20%
$ 11.42 million $ 151,434
May 21, 2024 $ 0.0336
-7.88%
$ 11.75 million $ 119,515
May 20, 2024 $ 0.0364
+5.32%
$ 12.75 million $ 163,032
May 19, 2024 $ 0.0347
+5.15%
$ 12.14 million $ 98,071
May 18, 2024 $ 0.033
-1.29%
$ 11.53 million $ 144,761
May 17, 2024 $ 0.0335
-0.18%
$ 11.71 million $ 153,698
May 16, 2024 $ 0.0336
-3.31%
$ 11.77 million $ 161,546
May 15, 2024 $ 0.0347
+0.32%
$ 12.14 million $ 148,463
May 14, 2024 $ 0.0347
-0.26%
$ 12.14 million $ 160,412
May 13, 2024 $ 0.0349
-8.67%
$ 12.21 million $ 101,484
May 12, 2024 $ 0.0377
-5.50%
$ 13.18 million $ 163,262