Circuits of Value Historical Data

COVAL Page 30
Download
Date Close Price change Market cap Trading volume
Mar 5, 2022 $ 0.0451
+5.73%
$ 80.17 million $ 4.19 million
Mar 4, 2022 $ 0.0429
-3.22%
$ 76.25 million $ 1.11 million
Mar 3, 2022 $ 0.0443
-0.60%
$ 78.77 million $ 517,210
Mar 2, 2022 $ 0.0445
-2.31%
$ 79.15 million $ 784,671
Mar 1, 2022 $ 0.0454
-1.27%
$ 80.79 million $ 1.44 million
Feb 28, 2022 $ 0.046
+4.98%
$ 81.83 million $ 1.65 million
Feb 27, 2022 $ 0.0438
-5.36%
$ 77.95 million $ 1.43 million
Feb 26, 2022 $ 0.0463
-0.06%
$ 82.37 million $ 2.79 million
Feb 25, 2022 $ 0.0464
+4.17%
$ 82.42 million $ 1.36 million
Feb 24, 2022 $ 0.0442
-9.21%
$ 78.65 million $ 3.17 million
Feb 23, 2022 $ 0.0489
-4.76%
$ 86.87 million $ 1.58 million
Feb 22, 2022 $ 0.0512
+0.04%
$ 90.94 million $ 2.52 million
Feb 21, 2022 $ 0.0511
-3.49%
$ 90.92 million $ 1.03 million
Feb 20, 2022 $ 0.053
-6.95%
$ 94.21 million $ 885,894
Feb 19, 2022 $ 0.057
-4.19%
$ 101.25 million $ 1.84 million
Feb 18, 2022 $ 0.0594
+0.15%
$ 105.67 million $ 767,008
Feb 17, 2022 $ 0.0594
-3.11%
$ 105.51 million $ 1.35 million
Feb 16, 2022 $ 0.0613
+0.46%
$ 108.9 million $ 1.26 million
Feb 15, 2022 $ 0.061
+4.61%
$ 108.4 million $ 1.57 million
Feb 14, 2022 $ 0.0583
-3.66%
$ 103.62 million $ 1.22 million
Feb 13, 2022 $ 0.0606
-3.58%
$ 107.66 million $ 1.14 million
Feb 12, 2022 $ 0.0628
-0.23%
$ 111.63 million $ 3.12 million
Feb 11, 2022 $ 0.0631
+4.12%
$ 112.1 million $ 3.28 million
Feb 10, 2022 $ 0.0606
-4.22%
$ 107.68 million $ 1.22 million
Feb 9, 2022 $ 0.0632
+2.02%
$ 112.43 million $ 2.16 million
Feb 8, 2022 $ 0.062
-5.60%
$ 110.17 million $ 2.55 million
Feb 7, 2022 $ 0.0657
-2.23%
$ 116.71 million $ 3.31 million
Feb 6, 2022 $ 0.0671
-1.42%
$ 119.37 million $ 8.02 million
Feb 5, 2022 $ 0.0681
+10.88%
$ 121.01 million $ 9.52 million
Feb 4, 2022 $ 0.0614
+5.04%
$ 109.13 million $ 2.2 million
Feb 3, 2022 $ 0.0584
+0.80%
$ 103.9 million $ 1.54 million
Feb 2, 2022 $ 0.058
-6.99%
$ 103.08 million $ 1.34 million
Feb 1, 2022 $ 0.0623
-1.24%
$ 110.83 million $ 1.75 million
Jan 31, 2022 $ 0.064
+3.67%
$ 113.71 million $ 2.33 million
Jan 30, 2022 $ 0.0617
-4.11%
$ 109.68 million $ 2.65 million
Jan 29, 2022 $ 0.0643
+4.92%
$ 114.36 million $ 4.4 million
Jan 28, 2022 $ 0.0612
+1.20%
$ 108.83 million $ 1.66 million
Jan 27, 2022 $ 0.0607
-0.23%
$ 60.68 million $ 1.49 million
Jan 26, 2022 $ 0.061
-1.49%
$ 61.01 million $ 1.86 million
Jan 25, 2022 $ 0.062
-7.89%
$ 62.01 million $ 1.77 million
Jan 24, 2022 $ 0.0673
-3.08%
$ 67.29 million $ 3.41 million
Jan 23, 2022 $ 0.0689
+17.40%
$ 68.91 million $ 6.77 million
Jan 22, 2022 $ 0.0588
-10.91%
$ 58.78 million $ 3.56 million
Jan 21, 2022 $ 0.066
-20.02%
$ 65.98 million $ 5.22 million
Jan 20, 2022 $ 0.0825
-5.37%
$ 82.5 million $ 6.32 million
Jan 19, 2022 $ 0.0872
-8.15%
$ 87.16 million $ 3.8 million
Jan 18, 2022 $ 0.094
-6.35%
$ 94.04 million $ 5.93 million
Jan 17, 2022 $ 0.101
+1.59%
$ 100.59 million $ 13.49 million
Jan 16, 2022 $ 0.0989
-2.39%
$ 98.94 million $ 3.12 million
Jan 15, 2022 $ 0.101
-0.31%
$ 101.36 million $ 3.93 million