Covesting Historical Data

COV Page 18
Download
Date Close Price change Market cap Trading volume
May 24, 2021 $ 0.508
+11.47%
$ 8.88 million $ 1.81 million
May 23, 2021 $ 0.455
-10.70%
$ 7.97 million $ 1.1 million
May 22, 2021 $ 0.51
-2.82%
$ 8.93 million $ 2.89 million
May 21, 2021 $ 0.525
-8.58%
$ 9.18 million $ 2.95 million
May 20, 2021 $ 0.577
-6.43%
$ 10.1 million $ 1.67 million
May 19, 2021 $ 0.617
-28.41%
$ 10.79 million $ 2.21 million
May 18, 2021 $ 0.862
+13.82%
$ 15.08 million $ 2.79 million
May 17, 2021 $ 0.758
-0.02%
$ 13.26 million $ 4.25 million
May 16, 2021 $ 0.76
+0.65%
$ 13.31 million $ 5.06 million
May 15, 2021 $ 0.755
-11.57%
$ 13.21 million $ 3.59 million
May 14, 2021 $ 0.854
+28.18%
$ 14.95 million $ 2.07 million
May 13, 2021 $ 0.666
-8.53%
$ 11.66 million $ 991,073
May 12, 2021 $ 0.722
-12.10%
$ 12.64 million $ 849,495
May 11, 2021 $ 0.815
+2.53%
$ 14.26 million $ 967,426
May 10, 2021 $ 0.793
-12.69%
$ 13.88 million $ 790,466
May 9, 2021 $ 0.909
+2.06%
$ 15.91 million $ 663,531
May 8, 2021 $ 0.891
-4.96%
$ 15.58 million $ 595,916
May 7, 2021 $ 0.942
-6.39%
$ 16.48 million $ 581,698
May 6, 2021 $ 1.01
+1.34%
$ 17.59 million $ 472,938
May 5, 2021 $ 0.993
+29.11%
$ 17.38 million $ 687,725
May 4, 2021 $ 0.766
-4.36%
$ 13.41 million $ 625,527
May 3, 2021 $ 0.801
+7.01%
$ 14.03 million $ 716,715
May 2, 2021 $ 0.747
-2.79%
$ 13.08 million $ 393,006
May 1, 2021 $ 0.768
+6.82%
$ 13.45 million $ 390,335
Apr 30, 2021 $ 0.719
+6.69%
$ 12.59 million $ 446,293
Apr 29, 2021 $ 0.674
-12.19%
$ 11.79 million $ 382,685
Apr 28, 2021 $ 0.767
+21.45%
$ 13.42 million $ 442,085
Apr 27, 2021 $ 0.631
+1.06%
$ 11.05 million $ 395,806
Apr 26, 2021 $ 0.625
+12.12%
$ 10.93 million $ 201,042
Apr 25, 2021 $ 0.557
-4.40%
$ 9.75 million $ 375,508
Apr 24, 2021 $ 0.586
-6.65%
$ 10.25 million $ 377,174
Apr 23, 2021 $ 0.627
-5.81%
$ 10.98 million $ 219,067
Apr 22, 2021 $ 0.666
+0.18%
$ 11.66 million $ 175,164
Apr 21, 2021 $ 0.665
+7.00%
$ 11.64 million $ 210,942
Apr 20, 2021 $ 0.622
-7.56%
$ 10.88 million $ 165,567
Apr 19, 2021 $ 0.672
-5.00%
$ 11.77 million $ 194,904
Apr 18, 2021 $ 0.703
-13.84%
$ 12.3 million $ 260,759
Apr 17, 2021 $ 0.816
-3.23%
$ 14.28 million $ 225,975
Apr 16, 2021 $ 0.843
-11.29%
$ 14.76 million $ 297,735
Apr 15, 2021 $ 0.95
+8.32%
$ 16.63 million $ 408,146
Apr 14, 2021 $ 0.877
-2.43%
$ 15.35 million $ 218,282
Apr 13, 2021 $ 0.899
-11.12%
$ 15.73 million $ 346,086
Apr 12, 2021 $ 1.01
-2.23%
$ 17.7 million $ 323,253
Apr 11, 2021 $ 1.04
+0.32%
$ 18.28 million $ 223,235
Apr 10, 2021 $ 1.04
-2.52%
$ 18.22 million $ 328,927
Apr 9, 2021 $ 1.07
-4.73%
$ 18.71 million $ 320,235
Apr 8, 2021 $ 1.12
+30.96%
$ 19.64 million $ 604,441
Apr 7, 2021 $ 0.857
-17.03%
$ 15.01 million $ 360,041
Apr 6, 2021 $ 1.03
-8.03%
$ 18.09 million $ 272,389
Apr 5, 2021 $ 1.12
+19.53%
$ 19.66 million $ 451,672