Covenant Historical Data

COVN Page 8
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 0.0296
+3.13%
$ 10.37 million $ 118,298
May 10, 2024 $ 0.0288
-14.91%
$ 10.07 million $ 102,398
May 9, 2024 $ 0.0339
-26.69%
$ 11.87 million $ 131,487
May 8, 2024 $ 0.0463
+78.22%
$ 16.21 million $ 87,359
May 7, 2024 $ 0.0262
-13.17%
$ 9.16 million $ 76,415
May 6, 2024 $ 0.0304
-2.75%
$ 10.63 million $ 114,246
May 5, 2024 $ 0.0308
-12.68%
$ 10.77 million $ 100,919
May 4, 2024 $ 0.0338
+2.08%
$ 11.84 million $ 84,258
May 3, 2024 $ 0.0331
+0.94%
$ 11.6 million $ 126,700
May 2, 2024 $ 0.0329
-5.32%
$ 11.53 million $ 67,961
May 1, 2024 $ 0.0345
-2.60%
$ 12.09 million $ 127,244
Apr 30, 2024 $ 0.035
-7.60%
$ 12.25 million $ 157,970
Apr 29, 2024 $ 0.038
-13.56%
$ 13.3 million $ 147,122
Apr 28, 2024 $ 0.044
+33.21%
$ 15.4 million $ 189,646
Apr 27, 2024 $ 0.033
-0.48%
$ 11.56 million $ 137,010
Apr 26, 2024 $ 0.0329
+26.90%
$ 11.51 million $ 163,650
Apr 25, 2024 $ 0.026
+11.43%
$ 9.11 million $ 124,518
Apr 24, 2024 $ 0.0233
-6.90%
$ 8.17 million $ 85,422
Apr 23, 2024 $ 0.0251
-9.71%
$ 8.79 million $ 36,773
Apr 22, 2024 $ 0.0278
+15.27%
$ 9.75 million $ 29,973
Apr 21, 2024 $ 0.0241
-2.82%
$ 8.44 million $ 6,938
Apr 20, 2024 $ 0.0253
+3.18%
$ 8.87 million $ 7,778
Apr 19, 2024 $ 0.0243
+9.37%
$ 8.5 million $ 7,567
Apr 18, 2024 $ 0.0224
-20.23%
$ 7.85 million $ 6,861
Apr 17, 2024 $ 0.0283
+22.17%
$ 9.89 million $ 8,085
Apr 16, 2024 $ 0.0228
+4.40%
$ 7.97 million $ 6,845
Apr 15, 2024 $ 0.0217
+1.64%
$ 7.61 million $ 6,709
Apr 14, 2024 $ 0.0216
+1.31%
$ 7.55 million $ 6,729
Apr 13, 2024 $ 0.0211
-4.91%
$ 7.39 million $ 6,489
Apr 12, 2024 $ 0.0221
-26.76%
$ 7.72 million $ 6,128
Apr 11, 2024 $ 0.0301
-13.45%
$ 10.54 million $ 6,859
Apr 10, 2024 $ 0.0348
+2.99%
$ 12.18 million $ 7,402
Apr 9, 2024 $ 0.0342
-8.45%
$ 11.98 million $ 7,962
Apr 8, 2024 $ 0.0374
+7.90%
$ 13.1 million $ 8,249
Apr 7, 2024 $ 0.0348
+2.06%
$ 12.17 million $ 7,972
Apr 6, 2024 $ 0.0327
+21.21%
$ 11.46 million $ 9,443
Apr 5, 2024 $ 0.0272
+15.17%
$ 9.54 million $ 7,546
Apr 4, 2024 $ 0.0236
-5.83%
$ 8.26 million $ 6,203
Apr 3, 2024 $ 0.0249
-6.28%
$ 8.72 million $ 5,135
Apr 2, 2024 $ 0.0264
-4.04%
$ 9.24 million $ 6,554
Apr 1, 2024 $ 0.0272
+4.61%
$ 9.54 million $ 7,739
Mar 31, 2024 $ 0.0263
-13.80%
$ 9.21 million $ 6,451
Mar 30, 2024 $ 0.0305
-10.55%
$ 10.68 million $ 6,615
Mar 29, 2024 $ 0.0341
+25.76%
$ 11.95 million $ 8,934
Mar 28, 2024 $ 0.0302
-34.99%
$ 10.59 million $ 7,109
Mar 27, 2024 $ 0.036
-47.35%
$ 12.59 million $ 18,784
Mar 26, 2024 $ 0.0677
+7.27%
$ 23.71 million $ 6,164
Mar 25, 2024 $ 0.0635
-10.90%
$ 22.21 million $ 6,531
Mar 24, 2024 $ 0.0712
+2.03%
$ 24.93 million $ 7,143
Mar 23, 2024 $ 0.0698
-2.53%
$ 24.43 million $ 6,297