Covesting Historical Data

COV Page 30
Download
Date Close Price change Market cap Trading volume
Sep 29, 2019 $ 0.0888
-0.84%
$ 1.55 million $ 46,581
Sep 28, 2019 $ 0.0896
-0.36%
$ 1.57 million $ 46,665
Sep 27, 2019 $ 0.0899
+1.54%
$ 1.57 million $ 47,585
Sep 26, 2019 $ 0.0885
-4.17%
$ 1.55 million $ 49,737
Sep 25, 2019 $ 0.0922
-4.41%
$ 1.61 million $ 50,957
Sep 24, 2019 $ 0.0955
-10.88%
$ 1.67 million $ 62,616
Sep 23, 2019 $ 0.107
+1.01%
$ 1.88 million $ 70,016
Sep 22, 2019 $ 0.106
+2.46%
$ 1.86 million $ 70,628
Sep 21, 2019 $ 0.104
-10.03%
$ 1.81 million $ 76,950
Sep 20, 2019 $ 0.115
+3.36%
$ 2.01 million $ 47,045
Sep 19, 2019 $ 0.111
+12.43%
$ 1.95 million $ 73,504
Sep 18, 2019 $ 0.0991
+2.22%
$ 1.73 million $ 69,213
Sep 17, 2019 $ 0.0969
-0.82%
$ 1.7 million $ 66,758
Sep 16, 2019 $ 0.0978
+4.20%
$ 1.71 million $ 32,910
Sep 15, 2019 $ 0.0938
+4.29%
$ 1.64 million $ 21,538
Sep 14, 2019 $ 0.09
+2.83%
$ 1.57 million $ 42,110
Sep 13, 2019 $ 0.0875
+3.40%
$ 1.53 million $ 39,164
Sep 12, 2019 $ 0.0846
-0.11%
$ 1.48 million $ 40,709
Sep 11, 2019 $ 0.0845
+6.72%
$ 1.48 million $ 14,125
Sep 10, 2019 $ 0.0793
-0.53%
$ 1.39 million $ 1,495
Sep 9, 2019 $ 0.0796
-8.15%
$ 1.39 million $ 2,758
Sep 8, 2019 $ 0.0867
+5.89%
$ 1.52 million $ 6,801
Sep 7, 2019 $ 0.0818
+1.42%
$ 1.43 million $ 760
Sep 6, 2019 $ 0.0808
-2.49%
$ 1.41 million $ 577
Sep 5, 2019 $ 0.0828
+4.25%
$ 1.45 million $ 876
Sep 4, 2019 $ 0.0792
-9.17%
$ 1.39 million $ 928
Sep 3, 2019 $ 0.0873
+3.02%
$ 1.53 million $ 5,088
Sep 2, 2019 $ 0.0847
+4.70%
$ 1.48 million $ 19,258
Sep 1, 2019 $ 0.0811
-0.21%
$ 1.42 million $ 35,613
Aug 31, 2019 $ 0.0813
-9.36%
$ 1.42 million $ 44,646
Aug 30, 2019 $ 0.0897
+1.12%
$ 1.57 million $ 42,970
Aug 29, 2019 $ 0.0887
-2.34%
$ 1.55 million $ 38,045
Aug 28, 2019 $ 0.0908
-3.68%
$ 1.59 million $ 39,231
Aug 27, 2019 $ 0.0943
-2.67%
$ 1.65 million $ 47,449
Aug 26, 2019 $ 0.0965
-1.75%
$ 1.69 million $ 46,841
Aug 25, 2019 $ 0.0982
-2.72%
$ 1.72 million $ 8,086
Aug 24, 2019 $ 0.101
-3.88%
$ 1.77 million $ 16,955
Aug 23, 2019 $ 0.105
+3.42%
$ 1.84 million $ 22,897
Aug 22, 2019 $ 0.102
+0.10%
$ 1.78 million $ 29,859
Aug 21, 2019 $ 0.102
-7.01%
$ 1.78 million $ 54,688
Aug 20, 2019 $ 0.109
-3.77%
$ 1.91 million $ 61,630
Aug 19, 2019 $ 0.113
+8.51%
$ 1.98 million $ 79,297
Aug 18, 2019 $ 0.104
+0.94%
$ 1.82 million $ 67,264
Aug 17, 2019 $ 0.103
-2.66%
$ 1.8 million $ 83,227
Aug 16, 2019 $ 0.105
+3.72%
$ 1.84 million $ 44,513
Aug 15, 2019 $ 0.101
-0.55%
$ 1.77 million $ 46,923
Aug 14, 2019 $ 0.101
-8.00%
$ 1.77 million $ 59,216
Aug 13, 2019 $ 0.11
-12.72%
$ 1.93 million $ 77,978
Aug 12, 2019 $ 0.126
-2.70%
$ 2.21 million $ 83,052
Aug 11, 2019 $ 0.13
+3.55%
$ 2.27 million $ 89,642