CurrencyBeacon logo}}

Crypto Rate Dashboard

Covesting Price Chart

COV/USD
$3.87
-1.55%

COV Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-01-22 $0.218187 $0.23132929 $0.20766628 $0.22799994 $18,213.67
2019-01-21 $0.24017625 $0.243418 $0.21773777 $0.21818789 $9,106.58
2019-01-20 $0.27349743 $0.27349743 $0.22954031 $0.2403165 $5,020.42
2019-01-19 $0.24444961 $0.27356869 $0.23244021 $0.27356869 $6,217.90
2019-01-18 $0.22986578 $0.28366467 $0.22230051 $0.24453637 $9,297.96
2019-01-17 $0.23548381 $0.2452758 $0.21558145 $0.22984859 $7,034.57
2019-01-16 $0.23657676 $0.23811849 $0.21064043 $0.23554106 $12,473.18
2019-01-14 $0.24300871 $0.25269424 $0.2263308 $0.24722074 $6,212.99
2019-01-13 $0.26778666 $0.2703078 $0.22809238 $0.24279902 $13,602.42
2019-01-12 $0.24549517 $0.274284 $0.24077779 $0.26778798 $9,582.55
2019-01-11 $0.24141593 $0.27735214 $0.23352862 $0.24550677 $14,474.17
2019-01-10 $0.29102069 $0.30086 $0.22378675 $0.24149574 $20,723.22
2019-01-09 $0.28442387 $0.30516632 $0.27321837 $0.28925605 $41,737.08
2019-01-08 $0.32061396 $0.33581005 $0.22317457 $0.28352154 $40,943.41
2019-01-07 $0.34881206 $0.34973807 $0.32051534 $0.32051576 $13,143.11
2019-01-06 $0.33709039 $0.35149715 $0.32182066 $0.34885127 $11,418.75
2019-01-05 $0.32759955 $0.34853228 $0.32759955 $0.33716948 $10,598.58
2019-01-04 $0.31987673 $0.34049568 $0.31096303 $0.32767569 $20,527.79
2019-01-03 $0.36218919 $0.36275935 $0.30961884 $0.31980117 $29,755.87
2019-01-02 $0.37834442 $0.38738585 $0.35210605 $0.36237168 $29,853.28
2019-01-01 $0.37614279 $0.4091032 $0.3324737 $0.37826483 $2,914.79
2018-12-31 $0.41977828 $0.42559908 $0.37597663 $0.37597663 $7,782.04
2018-12-30 $0.42120227 $0.45162949 $0.40114653 $0.4197676 $14,489.72
2018-12-29 $0.3536051 $0.46147971 $0.35262237 $0.42155598 $25,006.86
2018-12-28 $0.32606771 $0.3594442 $0.32064055 $0.34278736 $11,698.01
2018-12-27 $0.36445979 $0.3648855 $0.32572164 $0.32658483 $4,843.13
2018-12-26 $0.36879348 $0.38090956 $0.34761017 $0.3643067 $9,675.09
2018-12-25 $0.40556181 $0.4057407 $0.34017734 $0.3683157 $15,146.98
2018-12-24 $0.41308138 $0.43811257 $0.38946626 $0.40502554 $10,148.01
2018-12-23 $0.39066101 $0.42186009 $0.37480943 $0.41305814 $12,038.08