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