Covesting Historical Data

COV Page 11
Download
Date Close Price change Market cap Trading volume
May 12, 2022 $ 0.125
-15.88%
$ 2.2 million $ 83,043
May 11, 2022 $ 0.149
-24.48%
$ 2.61 million $ 107,972
May 10, 2022 $ 0.197
-1.97%
$ 3.45 million $ 147,263
May 9, 2022 $ 0.201
-15.26%
$ 3.52 million $ 106,548
May 8, 2022 $ 0.237
-4.79%
$ 4.15 million $ 118,988
May 7, 2022 $ 0.249
+1.01%
$ 4.36 million $ 122,126
May 6, 2022 $ 0.247
-6.13%
$ 4.33 million $ 148,616
May 5, 2022 $ 0.263
-5.56%
$ 4.6 million $ 134,842
May 4, 2022 $ 0.279
+2.05%
$ 4.88 million $ 182,275
May 3, 2022 $ 0.274
+4.49%
$ 4.79 million $ 185,241
May 2, 2022 $ 0.262
-0.62%
$ 4.58 million $ 149,222
May 1, 2022 $ 0.263
+0.98%
$ 4.61 million $ 144,074
Apr 30, 2022 $ 0.261
-1.83%
$ 4.56 million $ 154,462
Apr 29, 2022 $ 0.266
-8.00%
$ 4.65 million $ 176,468
Apr 28, 2022 $ 0.289
+3.81%
$ 5.06 million $ 177,051
Apr 27, 2022 $ 0.278
+18.91%
$ 4.86 million $ 294,624
Apr 26, 2022 $ 0.234
-6.24%
$ 4.09 million $ 163,303
Apr 25, 2022 $ 0.249
-0.85%
$ 4.36 million $ 158,563
Apr 24, 2022 $ 0.252
-0.09%
$ 4.41 million $ 182,414
Apr 23, 2022 $ 0.252
+1.59%
$ 4.42 million $ 156,947
Apr 22, 2022 $ 0.249
-1.90%
$ 4.35 million $ 156,108
Apr 21, 2022 $ 0.253
-2.70%
$ 4.44 million $ 146,965
Apr 20, 2022 $ 0.261
-1.48%
$ 4.56 million $ 176,230
Apr 19, 2022 $ 0.265
-0.47%
$ 4.63 million $ 129,012
Apr 18, 2022 $ 0.266
+4.01%
$ 4.65 million $ 137,088
Apr 17, 2022 $ 0.255
-7.36%
$ 4.47 million $ 110,024
Apr 16, 2022 $ 0.276
-4.00%
$ 4.83 million $ 184,188
Apr 15, 2022 $ 0.286
-2.85%
$ 5 million $ 165,841
Apr 14, 2022 $ 0.281
-2.98%
$ 4.92 million $ 186,134
Apr 13, 2022 $ 0.289
+2.72%
$ 5.06 million $ 179,986
Apr 12, 2022 $ 0.282
-4.18%
$ 4.93 million $ 144,679
Apr 11, 2022 $ 0.294
-8.82%
$ 5.15 million $ 213,740
Apr 10, 2022 $ 0.323
-5.62%
$ 5.65 million $ 195,598
Apr 9, 2022 $ 0.342
+0.59%
$ 5.98 million $ 237,964
Apr 8, 2022 $ 0.339
-5.91%
$ 5.94 million $ 216,330
Apr 7, 2022 $ 0.362
+3.93%
$ 6.34 million $ 214,942
Apr 6, 2022 $ 0.349
-4.47%
$ 6.1 million $ 200,634
Apr 5, 2022 $ 0.365
+2.92%
$ 6.39 million $ 185,465
Apr 4, 2022 $ 0.356
+0.60%
$ 6.22 million $ 192,027
Apr 3, 2022 $ 0.356
+0.30%
$ 6.23 million $ 262,724
Apr 2, 2022 $ 0.357
-1.00%
$ 6.24 million $ 145,246
Apr 1, 2022 $ 0.359
+2.99%
$ 6.29 million $ 234,038
Mar 31, 2022 $ 0.348
-0.62%
$ 6.1 million $ 210,050
Mar 30, 2022 $ 0.351
+2.76%
$ 6.14 million $ 235,285
Mar 29, 2022 $ 0.341
+0.98%
$ 5.97 million $ 172,785
Mar 28, 2022 $ 0.339
-3.69%
$ 5.94 million $ 199,389
Mar 27, 2022 $ 0.352
+3.17%
$ 6.16 million $ 251,932
Mar 26, 2022 $ 0.344
+1.39%
$ 6.01 million $ 192,729
Mar 25, 2022 $ 0.339
-1.57%
$ 5.93 million $ 211,461
Mar 24, 2022 $ 0.345
+4.46%
$ 6.04 million $ 226,250