Circuits of Value Historical Data

COVAL Page 30
Download
Date Close Price change Market cap Trading volume
Mar 27, 2022 $ 0.0435
+0.53%
$ 77.33 million $ 1.02 million
Mar 26, 2022 $ 0.0433
-0.74%
$ 76.93 million $ 1.44 million
Mar 25, 2022 $ 0.0436
+0.84%
$ 77.51 million $ 1.72 million
Mar 24, 2022 $ 0.0432
-7.27%
$ 76.86 million $ 3.54 million
Mar 23, 2022 $ 0.0479
+16.06%
$ 85.1 million $ 7.95 million
Mar 22, 2022 $ 0.0414
+2.19%
$ 73.54 million $ 1.52 million
Mar 21, 2022 $ 0.0405
+6.07%
$ 71.97 million $ 3.19 million
Mar 20, 2022 $ 0.0381
-5.39%
$ 67.77 million $ 804,301
Mar 19, 2022 $ 0.0402
+2.82%
$ 71.52 million $ 1.37 million
Mar 18, 2022 $ 0.0391
+4.23%
$ 69.47 million $ 905,310
Mar 17, 2022 $ 0.0375
-2.71%
$ 66.62 million $ 340,031
Mar 16, 2022 $ 0.0385
+4.23%
$ 68.48 million $ 575,075
Mar 15, 2022 $ 0.037
-1.44%
$ 65.7 million $ 312,864
Mar 14, 2022 $ 0.0375
-0.54%
$ 66.66 million $ 619,674
Mar 13, 2022 $ 0.0377
-2.74%
$ 66.93 million $ 539,214
Mar 12, 2022 $ 0.0387
+1.02%
$ 68.82 million $ 424,733
Mar 11, 2022 $ 0.0383
-3.28%
$ 68.14 million $ 495,872
Mar 10, 2022 $ 0.0396
-1.57%
$ 70.38 million $ 342,863
Mar 9, 2022 $ 0.0402
+1.14%
$ 71.42 million $ 705,280
Mar 8, 2022 $ 0.0397
-0.93%
$ 70.61 million $ 439,340
Mar 7, 2022 $ 0.0401
-4.67%
$ 71.28 million $ 1.7 million
Mar 6, 2022 $ 0.0421
-6.37%
$ 74.9 million $ 2.63 million
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