Covesting Historical Data

COV Page 13
Download
Date Close Price change Market cap Trading volume
Feb 1, 2022 $ 0.447
+3.23%
$ 7.83 million $ 271,904
Jan 31, 2022 $ 0.434
-7.24%
$ 7.59 million $ 375,853
Jan 30, 2022 $ 0.468
-16.10%
$ 8.18 million $ 496,105
Jan 29, 2022 $ 0.579
+30.62%
$ 10.12 million $ 510,375
Jan 28, 2022 $ 0.443
+4.93%
$ 7.75 million $ 178,366
Jan 27, 2022 $ 0.422
-0.70%
$ 7.38 million $ 202,263
Jan 26, 2022 $ 0.424
-2.75%
$ 7.43 million $ 246,895
Jan 25, 2022 $ 0.437
+1.40%
$ 7.64 million $ 231,850
Jan 24, 2022 $ 0.431
-7.46%
$ 7.54 million $ 375,680
Jan 23, 2022 $ 0.467
-1.32%
$ 8.16 million $ 238,727
Jan 22, 2022 $ 0.473
-8.93%
$ 8.27 million $ 292,478
Jan 21, 2022 $ 0.519
-11.51%
$ 9.07 million $ 338,842
Jan 20, 2022 $ 0.584
+0.68%
$ 10.23 million $ 307,249
Jan 19, 2022 $ 0.58
-0.65%
$ 10.16 million $ 254,819
Jan 18, 2022 $ 0.584
-1.27%
$ 10.23 million $ 401,436
Jan 17, 2022 $ 0.592
-3.77%
$ 10.36 million $ 319,991
Jan 16, 2022 $ 0.615
-0.10%
$ 10.77 million $ 280,382
Jan 15, 2022 $ 0.616
+0.40%
$ 10.78 million $ 303,517
Jan 14, 2022 $ 0.614
+4.18%
$ 10.74 million $ 372,371
Jan 13, 2022 $ 0.591
+0.15%
$ 10.33 million $ 279,463
Jan 12, 2022 $ 0.59
+0.30%
$ 10.33 million $ 257,479
Jan 11, 2022 $ 0.588
-2.32%
$ 10.29 million $ 134,363
Jan 10, 2022 $ 0.602
-0.83%
$ 10.54 million $ 87,188
Jan 9, 2022 $ 0.607
+0.11%
$ 10.63 million $ 142,163
Jan 8, 2022 $ 0.606
-3.46%
$ 10.61 million $ 111,383
Jan 7, 2022 $ 0.628
-2.99%
$ 10.99 million $ 120,348
Jan 6, 2022 $ 0.647
-3.44%
$ 11.32 million $ 436,433
Jan 5, 2022 $ 0.67
-3.60%
$ 11.72 million $ 199,423
Jan 4, 2022 $ 0.697
-0.08%
$ 12.19 million $ 120,276
Jan 3, 2022 $ 0.697
-1.73%
$ 12.21 million $ 126,613
Jan 2, 2022 $ 0.71
+0.96%
$ 12.42 million $ 137,014
Jan 1, 2022 $ 0.702
+0.19%
$ 12.29 million $ 122,323
Dec 31, 2021 $ 0.702
-0.58%
$ 12.28 million $ 245,996
Dec 30, 2021 $ 0.706
+0.36%
$ 12.35 million $ 457,959
Dec 29, 2021 $ 0.703
-1.70%
$ 12.31 million $ 319,379
Dec 28, 2021 $ 0.716
-4.26%
$ 12.53 million $ 475,518
Dec 27, 2021 $ 0.749
-1.56%
$ 13.1 million $ 454,368
Dec 26, 2021 $ 0.76
+1.04%
$ 13.31 million $ 494,339
Dec 25, 2021 $ 0.753
+1.73%
$ 13.18 million $ 466,983
Dec 24, 2021 $ 0.74
+3.47%
$ 12.96 million $ 404,993
Dec 23, 2021 $ 0.715
-0.64%
$ 12.51 million $ 520,539
Dec 22, 2021 $ 0.722
-0.43%
$ 12.63 million $ 392,549
Dec 21, 2021 $ 0.725
+2.00%
$ 12.68 million $ 425,240
Dec 20, 2021 $ 0.711
+0.43%
$ 12.44 million $ 431,614
Dec 19, 2021 $ 0.709
-2.00%
$ 12.41 million $ 470,757
Dec 18, 2021 $ 0.724
+0.21%
$ 12.67 million $ 498,058
Dec 17, 2021 $ 0.723
-2.29%
$ 12.65 million $ 423,338
Dec 16, 2021 $ 0.741
-2.59%
$ 12.97 million $ 454,719
Dec 15, 2021 $ 0.756
+1.83%
$ 13.23 million $ 516,219
Dec 14, 2021 $ 0.743
+6.01%
$ 13.01 million $ 644,983