COV Historical USD Price
Daily close · Jan 23, 2018 → Jan 22, 2019Daily price history
Dec 23, 2018 → Jan 22, 2019| 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 |