Covesting Historical Data

COV Page 12
Download
Date Close Price change Market cap Trading volume
Mar 23, 2022 $ 0.33
-1.66%
$ 5.77 million $ 195,295
Mar 22, 2022 $ 0.335
+2.19%
$ 5.87 million $ 272,781
Mar 21, 2022 $ 0.328
-0.93%
$ 5.74 million $ 203,230
Mar 20, 2022 $ 0.332
+0.37%
$ 5.8 million $ 160,424
Mar 19, 2022 $ 0.33
-0.41%
$ 5.78 million $ 225,247
Mar 18, 2022 $ 0.333
+0.81%
$ 5.82 million $ 231,283
Mar 17, 2022 $ 0.33
-2.46%
$ 5.77 million $ 166,830
Mar 16, 2022 $ 0.337
+5.89%
$ 5.89 million $ 236,682
Mar 15, 2022 $ 0.318
-2.36%
$ 5.57 million $ 182,071
Mar 14, 2022 $ 0.324
+5.55%
$ 5.67 million $ 197,655
Mar 13, 2022 $ 0.306
-2.54%
$ 5.35 million $ 205,491
Mar 12, 2022 $ 0.312
+0.44%
$ 5.45 million $ 255,184
Mar 11, 2022 $ 0.31
+8.55%
$ 5.43 million $ 198,741
Mar 10, 2022 $ 0.286
-8.98%
$ 5.01 million $ 266,781
Mar 9, 2022 $ 0.311
-3.90%
$ 5.45 million $ 289,726
Mar 8, 2022 $ 0.324
+3.59%
$ 5.67 million $ 196,812
Mar 7, 2022 $ 0.311
-0.53%
$ 5.44 million $ 208,702
Mar 6, 2022 $ 0.313
-1.47%
$ 5.47 million $ 222,533
Mar 5, 2022 $ 0.317
-0.20%
$ 5.55 million $ 204,622
Mar 4, 2022 $ 0.319
-13.37%
$ 5.58 million $ 152,706
Mar 3, 2022 $ 0.368
-2.05%
$ 6.45 million $ 242,508
Mar 2, 2022 $ 0.376
+1.37%
$ 6.58 million $ 223,282
Mar 1, 2022 $ 0.371
+3.67%
$ 6.5 million $ 214,679
Feb 28, 2022 $ 0.358
+13.30%
$ 6.27 million $ 227,806
Feb 27, 2022 $ 0.316
-1.16%
$ 5.53 million $ 189,903
Feb 26, 2022 $ 0.319
-0.89%
$ 5.59 million $ 190,643
Feb 25, 2022 $ 0.322
+2.71%
$ 5.64 million $ 201,195
Feb 24, 2022 $ 0.314
+1.28%
$ 5.49 million $ 205,921
Feb 23, 2022 $ 0.31
-4.41%
$ 5.43 million $ 194,061
Feb 22, 2022 $ 0.324
-4.51%
$ 5.66 million $ 233,787
Feb 21, 2022 $ 0.339
-9.26%
$ 5.93 million $ 224,985
Feb 20, 2022 $ 0.374
-9.52%
$ 6.54 million $ 198,376
Feb 19, 2022 $ 0.413
+1.35%
$ 7.23 million $ 304,561
Feb 18, 2022 $ 0.408
-3.09%
$ 7.13 million $ 236,705
Feb 17, 2022 $ 0.42
-8.32%
$ 7.35 million $ 220,879
Feb 16, 2022 $ 0.458
+4.86%
$ 8.01 million $ 288,086
Feb 15, 2022 $ 0.437
+11.27%
$ 7.65 million $ 328,578
Feb 14, 2022 $ 0.393
+1.79%
$ 6.87 million $ 204,468
Feb 13, 2022 $ 0.386
-1.61%
$ 6.76 million $ 228,635
Feb 12, 2022 $ 0.393
+0.31%
$ 6.87 million $ 270,175
Feb 11, 2022 $ 0.391
-6.38%
$ 6.85 million $ 179,284
Feb 10, 2022 $ 0.418
-3.61%
$ 7.32 million $ 232,823
Feb 9, 2022 $ 0.433
+3.72%
$ 7.59 million $ 306,639
Feb 8, 2022 $ 0.422
+2.54%
$ 7.39 million $ 252,104
Feb 7, 2022 $ 0.412
-0.58%
$ 7.22 million $ 230,351
Feb 6, 2022 $ 0.414
-2.83%
$ 7.24 million $ 284,370
Feb 5, 2022 $ 0.424
+2.64%
$ 7.42 million $ 271,095
Feb 4, 2022 $ 0.412
+5.99%
$ 7.22 million $ 246,901
Feb 3, 2022 $ 0.388
-3.83%
$ 6.8 million $ 210,027
Feb 2, 2022 $ 0.404
-9.74%
$ 7.07 million $ 280,510