Circuits of Value Historical Data

COVAL Page 15
Download
Date Close Price change Market cap Trading volume
Apr 16, 2024 $ 0.0231
-5.35%
$ 41 million $ 775,520
Apr 15, 2024 $ 0.0244
-1.27%
$ 43.31 million $ 727,491
Apr 14, 2024 $ 0.0247
+2.17%
$ 43.81 million $ 680,650
Apr 13, 2024 $ 0.0242
-13.52%
$ 42.9 million $ 1.64 million
Apr 12, 2024 $ 0.0281
-4.71%
$ 49.92 million $ 1.13 million
Apr 11, 2024 $ 0.0295
-3.52%
$ 52.37 million $ 838,064
Apr 10, 2024 $ 0.0307
+0.78%
$ 54.5 million $ 1.22 million
Apr 9, 2024 $ 0.0305
-4.92%
$ 54.08 million $ 1.42 million
Apr 8, 2024 $ 0.032
-2.55%
$ 56.87 million $ 1.86 million
Apr 7, 2024 $ 0.0329
+0.62%
$ 58.36 million $ 1.29 million
Apr 6, 2024 $ 0.0327
+2.10%
$ 58.13 million $ 392,878
Apr 5, 2024 $ 0.0321
-5.27%
$ 56.94 million $ 1.37 million
Apr 4, 2024 $ 0.0339
+0.13%
$ 60.24 million $ 2.1 million
Apr 3, 2024 $ 0.0339
+2.60%
$ 60.13 million $ 3.9 million
Apr 2, 2024 $ 0.033
-10.65%
$ 58.61 million $ 4.83 million
Apr 1, 2024 $ 0.0369
+15.84%
$ 65.6 million $ 12.13 million
Mar 31, 2024 $ 0.0319
+1.70%
$ 56.63 million $ 2.21 million
Mar 30, 2024 $ 0.0313
-14.86%
$ 55.55 million $ 5.67 million
Mar 29, 2024 $ 0.0366
+37.60%
$ 65.04 million $ 25.2 million
Mar 28, 2024 $ 0.0266
+1.88%
$ 47.27 million $ 859,504
Mar 27, 2024 $ 0.0261
-4.69%
$ 46.32 million $ 933,031
Mar 26, 2024 $ 0.0275
-0.85%
$ 48.75 million $ 1.2 million
Mar 25, 2024 $ 0.0277
+1.91%
$ 49.2 million $ 1.18 million
Mar 24, 2024 $ 0.0272
+3.79%
$ 48.28 million $ 1.22 million
Mar 23, 2024 $ 0.0262
-1.45%
$ 46.52 million $ 736,326
Mar 22, 2024 $ 0.0265
-9.07%
$ 47.01 million $ 1.8 million
Mar 21, 2024 $ 0.029
+7.55%
$ 51.42 million $ 5.92 million
Mar 20, 2024 $ 0.0269
+17.49%
$ 47.77 million $ 3.6 million
Mar 19, 2024 $ 0.0229
-13.38%
$ 40.72 million $ 1.75 million
Mar 18, 2024 $ 0.0266
-1.95%
$ 47.16 million $ 1.45 million
Mar 17, 2024 $ 0.0271
+6.32%
$ 48.1 million $ 1.21 million
Mar 16, 2024 $ 0.0254
-13.82%
$ 45.12 million $ 2.18 million
Mar 15, 2024 $ 0.0294
-2.45%
$ 52.25 million $ 2.75 million
Mar 14, 2024 $ 0.0301
-9.47%
$ 53.51 million $ 4.8 million
Mar 13, 2024 $ 0.0333
+5.43%
$ 59.17 million $ 5.06 million
Mar 12, 2024 $ 0.0316
-6.93%
$ 56.16 million $ 3.37 million
Mar 11, 2024 $ 0.0341
-1.89%
$ 60.51 million $ 3.67 million
Mar 10, 2024 $ 0.0347
-6.89%
$ 61.68 million $ 4.91 million
Mar 9, 2024 $ 0.0373
-7.27%
$ 66.15 million $ 7.17 million
Mar 8, 2024 $ 0.0402
+2.63%
$ 71.34 million $ 19.98 million
Mar 7, 2024 $ 0.0386
-37.91%
$ 68.59 million $ 38.26 million
Mar 6, 2024 $ 0.0606
+162.62%
$ 107.64 million $ 113.56 million
Mar 5, 2024 $ 0.0234
+63.67%
$ 41.61 million $ 11.58 million
Mar 4, 2024 $ 0.0143
-1.86%
$ 25.42 million $ 399,377
Mar 3, 2024 $ 0.0145
-0.43%
$ 25.8 million $ 459,384
Mar 2, 2024 $ 0.0146
-3.30%
$ 25.91 million $ 1.02 million
Mar 1, 2024 $ 0.0151
-1.99%
$ 26.8 million $ 721,135
Feb 29, 2024 $ 0.0154
+0.61%
$ 27.34 million $ 815,839
Feb 28, 2024 $ 0.0153
-2.85%
$ 27.17 million $ 1.29 million
Feb 27, 2024 $ 0.0158
+7.49%
$ 27.97 million $ 759,152