Covesting Historical Data

COV Page 27
Download
Date Close Price change Market cap Trading volume
Feb 26, 2020 $ 0.0934
-15.28%
$ 1.63 million $ 61,577
Feb 25, 2020 $ 0.11
+123.56%
$ 1.93 million $ 91,231
Feb 24, 2020 $ 0.0494
-2.99%
$ 864,518 $ 13,548
Feb 23, 2020 $ 0.0509
+3.88%
$ 890,977 $ 10,355
Feb 22, 2020 $ 0.049
+2.72%
$ 857,695 $ 10,149
Feb 21, 2020 $ 0.0477
-6.36%
$ 834,959 $ 11,727
Feb 20, 2020 $ 0.051
+5.66%
$ 892,033 $ 15,895
Feb 19, 2020 $ 0.0483
-8.70%
$ 844,607 $ 9,182
Feb 18, 2020 $ 0.0528
+0.10%
$ 924,781 $ 11,922
Feb 17, 2020 $ 0.0528
-2.77%
$ 924,183 $ 5,198
Feb 16, 2020 $ 0.0544
-8.13%
$ 951,215 $ 4,127
Feb 15, 2020 $ 0.0592
-15.40%
$ 1.04 million $ 5,920
Feb 14, 2020 $ 0.0699
+17.57%
$ 1.22 million $ 11,595
Feb 13, 2020 $ 0.0595
-5.66%
$ 1.04 million $ 2,457
Feb 12, 2020 $ 0.0631
+7.26%
$ 1.1 million $ 1,317
Feb 11, 2020 $ 0.0588
-1.21%
$ 1.03 million $ 4,651
Feb 10, 2020 $ 0.0596
+6.83%
$ 1.04 million $ 7,716
Feb 9, 2020 $ 0.0557
-1.39%
$ 975,376 $ 7,723
Feb 8, 2020 $ 0.0565
-12.65%
$ 989,249 $ 7,345
Feb 7, 2020 $ 0.0647
-1.51%
$ 1.13 million $ 3,330
Feb 6, 2020 $ 0.0657
-18.20%
$ 1.15 million $ 8,335
Feb 5, 2020 $ 0.0804
+8.37%
$ 1.41 million $ 1,550
Feb 4, 2020 $ 0.0742
+0.54%
$ 1.3 million $ 1,051
Feb 3, 2020 $ 0.0738
+2.77%
$ 1.29 million $ 815
Feb 2, 2020 $ 0.0718
+2.61%
$ 1.26 million $ 1,077
Feb 1, 2020 $ 0.07
-2.92%
$ 1.22 million $ 360
Jan 31, 2020 $ 0.0721
-1.49%
$ 1.26 million $ 728
Jan 30, 2020 $ 0.0732
+1.69%
$ 1.28 million $ 1,073
Jan 29, 2020 $ 0.072
-2.72%
$ 1.26 million $ 1,513
Jan 28, 2020 $ 0.074
-5.72%
$ 1.29 million $ 2,211
Jan 27, 2020 $ 0.0785
+8.56%
$ 1.37 million $ 1,240
Jan 26, 2020 $ 0.0723
-3.89%
$ 1.26 million $ 2,155
Jan 25, 2020 $ 0.0752
-0.62%
$ 1.32 million $ 1,597
Jan 24, 2020 $ 0.0757
+14.37%
$ 1.32 million $ 2,298
Jan 23, 2020 $ 0.0662
-4.18%
$ 1.16 million $ 598
Jan 22, 2020 $ 0.0691
-5.72%
$ 1.21 million $ 479
Jan 21, 2020 $ 0.0733
+1.69%
$ 1.28 million $ 2,926
Jan 20, 2020 $ 0.0721
+8.32%
$ 1.26 million $ 2,450
Jan 19, 2020 $ 0.0665
-4.52%
$ 1.16 million $ 336
Jan 18, 2020 $ 0.0697
-2.14%
$ 1.22 million $ 4,165
Jan 17, 2020 $ 0.0712
-4.97%
$ 1.25 million $ 527
Jan 16, 2020 $ 0.0749
+3.49%
$ 1.31 million $ 1,210
Jan 15, 2020 $ 0.0724
-0.55%
$ 1.27 million $ 1,227
Jan 14, 2020 $ 0.0728
+10.14%
$ 1.27 million $ 993
Jan 13, 2020 $ 0.0662
-5.82%
$ 1.16 million $ 261
Jan 12, 2020 $ 0.0702
+5.45%
$ 1.23 million $ 798
Jan 11, 2020 $ 0.0666
+3.57%
$ 1.17 million $ 1,194
Jan 10, 2020 $ 0.0643
-8.81%
$ 1.13 million $ 1,628
Jan 9, 2020 $ 0.0705
-9.75%
$ 1.23 million $ 3,730
Jan 8, 2020 $ 0.0782
-3.86%
$ 1.37 million $ 2,494