Covenant Historical Data

COVN Page 9
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $ 0.0716
-0.95%
$ 25.07 million $ 6,409
Mar 21, 2024 $ 0.0722
-2.76%
$ 25.26 million $ 6,505
Mar 20, 2024 $ 0.0742
-4.28%
$ 25.99 million $ 5,982
Mar 19, 2024 $ 0.0776
+10.51%
$ 27.17 million $ 7,203
Mar 18, 2024 $ 0.0699
-10.20%
$ 24.47 million $ 6,324
Mar 17, 2024 $ 0.0779
+1.94%
$ 27.25 million $ 6,520
Mar 16, 2024 $ 0.0837
+11.32%
$ 29.28 million $ 5,932
Mar 15, 2024 $ 0.0751
-1.21%
$ 26.3 million $ 5,351
Mar 14, 2024 $ 0.0761
-12.92%
$ 26.63 million $ 6,804
Mar 13, 2024 $ 0.0873
+0.54%
$ 30.56 million $ 10,985
Mar 12, 2024 $ 0.0872
-9.71%
$ 30.53 million $ 7,767
Mar 11, 2024 $ 0.0967
+2.31%
$ 33.85 million $ 10,421
Mar 10, 2024 $ 0.0945
+9.55%
$ 33.08 million $ 7,346
Mar 9, 2024 $ 0.0863
+17.07%
$ 30.22 million $ 8,170
Mar 8, 2024 $ 0.075
+5.41%
$ 26.26 million $ 6,859
Mar 7, 2024 $ 0.0714
+7.31%
$ 25.01 million $ 6,706
Mar 6, 2024 $ 0.0664
+7.03%
$ 23.25 million $ 7,812
Mar 5, 2024 $ 0.0603
-5.75%
$ 21.1 million $ 7,906
Mar 4, 2024 $ 0.0642
-5.25%
$ 22.48 million $ 6,682
Mar 3, 2024 $ 0.0683
-11.95%
$ 23.89 million $ 10,299
Mar 2, 2024 $ 0.0772
-2.55%
$ 27.02 million $ 6,697
Mar 1, 2024 $ 0.0791
+1.58%
$ 27.68 million $ 8,916
Feb 29, 2024 $ 0.0779
-1.57%
$ 27.25 million $ 7,335
Feb 28, 2024 $ 0.0791
-8.72%
$ 27.68 million $ 7,085
Feb 27, 2024 $ 0.0867
+5.31%
$ 30.34 million $ 7,666
Feb 26, 2024 $ 0.0811
-17.13%
$ 28.39 million $ 5,933
Feb 25, 2024 $ 0.0979
+7.89%
$ 34.26 million $ 7,138
Feb 24, 2024 $ 0.0909
+3.88%
$ 31.83 million $ 6,986
Feb 23, 2024 $ 0.0875
-5.35%
$ 30.64 million $ 6,848
Feb 22, 2024 $ 0.0919
-3.91%
$ 32.15 million $ 9,630
Feb 21, 2024 $ 0.0956
-1.08%
$ 33.46 million $ 6,913
Feb 20, 2024 $ 0.0967
+1.22%
$ 33.86 million $ 6,797
Feb 19, 2024 $ 0.0956
-4.49%
$ 33.45 million $ 8,209
Feb 18, 2024 $ 0.1
+0.33%
$ 35.13 million $ 7,567
Feb 17, 2024 $ 0.1
-1.36%
$ 35.01 million $ 6,982
Feb 16, 2024 $ 0.102
+3.82%
$ 35.54 million $ 7,322
Feb 15, 2024 $ 0.0978
-1.73%
$ 34.23 million $ 7,149
Feb 14, 2024 $ 0.0958
-11.65%
$ 33.54 million $ 17,223
Feb 13, 2024 $ 0.108
-10.55%
$ 37.97 million $ 9,860
Feb 12, 2024 $ 0.122
+9.83%
$ 42.6 million $ 694
Feb 11, 2024 $ 0.111
+3.36%
$ 38.78 million $ 34,754
Feb 10, 2024 $ 0.122
+1.67%
$ 42.76 million $ 5,766
Feb 9, 2024 $ 0.119
+3.28%
$ 41.64 million $ 19,922
Feb 8, 2024 $ 0.115
+10.49%
$ 40.41 million $ 143,945
Feb 7, 2024 $ 0.104
+9.16%
$ 36.57 million $ 7,566
Feb 6, 2024 $ 0.0964
-3.20%
$ 33.75 million $ 6,884
Feb 5, 2024 $ 0.0996
-10.04%
$ 34.86 million $ 7,312
Feb 4, 2024 $ 0.111
-3.90%
$ 38.76 million $ 7,572
Feb 3, 2024 $ 0.115
-6.56%
$ 40.28 million $ 7,573
Feb 2, 2024 $ 0.123
+9.05%
$ 43.11 million $ 8,098