Covesting Historical Data

COV Page 28
Download
Date Close Price change Market cap Trading volume
Jan 7, 2020 $ 0.0813
+6.15%
$ 1.42 million $ 1,660
Jan 6, 2020 $ 0.0766
+4.03%
$ 1.34 million $ 922
Jan 5, 2020 $ 0.0736
+0.85%
$ 1.29 million $ 1,318
Jan 4, 2020 $ 0.073
+0.28%
$ 1.28 million $ 843
Jan 3, 2020 $ 0.0728
+0.73%
$ 1.27 million $ 894
Jan 2, 2020 $ 0.0723
-2.50%
$ 1.26 million $ 4,775
Jan 1, 2020 $ 0.0741
+0.41%
$ 1.3 million $ 942
Dec 31, 2019 $ 0.0738
+0.78%
$ 1.29 million $ 2,682
Dec 30, 2019 $ 0.0732
+0.83%
$ 1.28 million $ 747
Dec 29, 2019 $ 0.0726
-0.05%
$ 1.27 million $ 451
Dec 28, 2019 $ 0.0727
+8.66%
$ 1.27 million $ 542
Dec 27, 2019 $ 0.0669
-3.41%
$ 1.17 million $ 267
Dec 26, 2019 $ 0.0692
-0.25%
$ 1.21 million $ 485
Dec 25, 2019 $ 0.0693
-3.61%
$ 1.21 million $ 536
Dec 24, 2019 $ 0.0719
-2.98%
$ 1.26 million $ 4,446
Dec 23, 2019 $ 0.0741
+5.62%
$ 1.3 million $ 1,165
Dec 22, 2019 $ 0.0702
-5.51%
$ 1.23 million $ 3,383
Dec 21, 2019 $ 0.0743
-3.15%
$ 1.3 million $ 889
Dec 20, 2019 $ 0.0767
+19.73%
$ 1.34 million $ 3,906
Dec 19, 2019 $ 0.0641
-1.15%
$ 1.12 million $ 691
Dec 18, 2019 $ 0.0648
+7.21%
$ 1.13 million $ 853
Dec 17, 2019 $ 0.0606
+1.88%
$ 1.06 million $ 2,422
Dec 16, 2019 $ 0.0594
-5.49%
$ 1.04 million $ 352
Dec 15, 2019 $ 0.0629
+2.50%
$ 1.1 million $ 312
Dec 14, 2019 $ 0.0614
-6.22%
$ 1.07 million $ 428
Dec 13, 2019 $ 0.0654
-4.67%
$ 1.15 million $ 714
Dec 12, 2019 $ 0.0687
+1.60%
$ 1.2 million $ 2,977
Dec 11, 2019 $ 0.0674
+14.34%
$ 1.18 million $ 3,489
Dec 10, 2019 $ 0.059
-10.68%
$ 1.03 million $ 2,569
Dec 9, 2019 $ 0.066
-5.42%
$ 1.16 million $ 979
Dec 8, 2019 $ 0.0698
+1.40%
$ 1.22 million $ 1,351
Dec 7, 2019 $ 0.0688
+5.52%
$ 1.2 million $ 1,306
Dec 6, 2019 $ 0.0652
+13.03%
$ 1.14 million $ 618
Dec 5, 2019 $ 0.0579
+1.04%
$ 1.01 million $ 2,904
Dec 4, 2019 $ 0.0577
-6.26%
$ 1.01 million $ 8,099
Dec 3, 2019 $ 0.0616
-9.31%
$ 1.08 million $ 269
Dec 2, 2019 $ 0.0679
+15.22%
$ 1.19 million $ 257
Dec 1, 2019 $ 0.059
-1.84%
$ 1.03 million $ 283
Nov 30, 2019 $ 0.0601
-5.56%
$ 1.05 million $ 406
Nov 29, 2019 $ 0.0636
-1.10%
$ 1.11 million $ 762
Nov 28, 2019 $ 0.0644
+1.13%
$ 1.13 million $ 220
Nov 27, 2019 $ 0.0638
-4.09%
$ 1.12 million $ 902
Nov 26, 2019 $ 0.0665
-5.45%
$ 1.16 million $ 2,248
Nov 25, 2019 $ 0.0701
+13.60%
$ 1.23 million $ 2,386
Nov 24, 2019 $ 0.0617
-12.07%
$ 1.08 million $ 514
Nov 23, 2019 $ 0.0702
-2.49%
$ 1.23 million $ 588
Nov 22, 2019 $ 0.0717
-2.12%
$ 1.26 million $ 730
Nov 21, 2019 $ 0.0733
-3.92%
$ 1.28 million $ 428
Nov 20, 2019 $ 0.0763
+3.05%
$ 1.33 million $ 3,980
Nov 19, 2019 $ 0.074
-2.94%
$ 1.3 million $ 650