COVN Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.691 | $0.83548749 | $0.63 | $0.64891563 | $90,157.53 |
| 2023-02-06 | $0.67569022 | $0.723 | $0.62919294 | $0.691 | $98,720.38 |
| 2023-02-05 | $0.70584118 | $0.737 | $0.614 | $0.67574453 | $41,439.00 |
| 2023-02-04 | $0.7088125 | $0.73 | $0.69 | $0.70151529 | $105,096.63 |
| 2023-02-03 | $0.69738588 | $0.76547777 | $0.68713824 | $0.709075 | $103,171.59 |
| 2023-02-02 | $0.70532 | $0.72505529 | $0.69 | $0.694 | $105,163.49 |
| 2023-02-01 | $0.72080235 | $0.82480182 | $0.678 | $0.72166048 | $106,497.08 |
| 2023-01-31 | $0.71450959 | $0.84502304 | $0.69894118 | $0.71654 | $90,672.93 |
| 2023-01-30 | $0.71794118 | $0.720285 | $0.699 | $0.70741529 | $105,953.84 |
| 2023-01-29 | $0.72075987 | $0.756 | $0.691 | $0.71177882 | $98,386.92 |
| 2023-01-28 | $0.71678588 | $0.77395726 | $0.70345647 | $0.719896 | $102,672.05 |
| 2023-01-27 | $0.71715647 | $0.76515355 | $0.69357059 | $0.71357765 | $105,093.88 |
| 2023-01-26 | $0.73076634 | $0.736 | $0.69 | $0.72669765 | $114,249.35 |
| 2023-01-25 | $0.72 | $0.738 | $0.693 | $0.73097859 | $108,558.12 |
| 2023-01-24 | $0.72667294 | $0.77653626 | $0.704875 | $0.72265 | $94,217.27 |
| 2023-01-23 | $0.72489555 | $0.80531 | $0.71 | $0.72768118 | $107,568.57 |
| 2023-01-22 | $0.808 | $0.808 | $0.702 | $0.72354538 | $106,454.89 |
| 2023-01-21 | $0.9985575 | $1.02 | $0.73963294 | $0.808 | $114,350.39 |
| 2023-01-20 | $1.01 | $1.02 | $0.739 | $0.99778293 | $142,625.77 |
| 2023-01-19 | $1.02 | $1.02 | $0.99225765 | $1.01 | $145,436.03 |
| 2023-01-18 | $1.01 | $1.03 | $1.01 | $1.02 | $156,147.08 |
| 2023-01-17 | $1.01 | $1.04 | $1.01 | $1.01 | $148,095.99 |
| 2023-01-16 | $1.02 | $1.02 | $0.95600556 | $1.01 | $151,737.28 |
| 2023-01-15 | $1.02 | $1.02 | $0.943 | $1.02 | $139,875.09 |
| 2023-01-14 | $1.02 | $1.03 | $0.85896706 | $1.02 | $117,407.49 |
| 2023-01-13 | $1.02 | $1.02 | $1.01 | $1.02 | $133,812.98 |
| 2023-01-12 | $1.02 | $1.02 | $1.01 | $1.02 | $145,075.07 |
| 2023-01-11 | $1.02 | $1.02 | $0.98778941 | $1.02 | $151,691.41 |
| 2023-01-10 | $1.02 | $1.02 | $0.98907059 | $1.02 | $154,990.03 |
| 2023-01-09 | $1.02 | $1.02 | $1.01 | $1.02 | $159,664.58 |