CircuitsOfValue Historical Data - COVALUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
CircuitsOfValue (Cryptocurrency:COVALUSD)
CircuitsOfValue (Cryptocurrency:COVALUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
CircuitsOfValue	COVALUSD	Crypto	43,157,395	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00085	-3.41%	0.0241	0.02409	0.02416

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.02502	0.0254	0.02286	0.02495	0.00618 - 0.070

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	04:42:19	300.00	0.0241	USD

Price x Volume	Volume	Base Symbol	Related Pairs
119,936.25	4,953,637.00	COVAL	COVALEUR	COVALGBP	COVALBTC

COVALUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.02658	0.0275	0.02164	33,980,276.57	-0.00248	-9.33%
1 Month	0.02463	0.02983	0.02011	35,442,374.21	-0.00053	-2.15%
3 Months	0.01123	0.070	0.0108	103,405,941.96	0.01287	114.60%
6 Months	0.00828	0.070	0.00772	60,133,789.83	0.01582	191.06%
1 Year	0.0095	0.070	0.00618	37,102,519.95	0.0146	153.68%
3 Years	0.13875	0.18977	0.00618	38,978,289.63	-0.11465	-82.63%
5 Years	0.001675	0.18977	0.000265	38,553,182.80	0.022425	1,338.95%

COVALUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 12 2024	0.02477	0.00065	2.69%	0.02444	0.02647	0.0236	36,648,167.00
May 11 2024	0.02412	0.00219	9.99%	0.02195	0.0275	0.0218	117,787,841.00
May 10 2024	0.02193	-0.00046	-2.05%	0.02238	0.02325	0.02164	13,971,561.00
May 09 2024	0.02239	-0.00009	-0.40%	0.02246	0.02273	0.02187	12,189,091.00
May 08 2024	0.02248	-0.001	-4.26%	0.02346	0.02365	0.02216	15,930,143.00
May 07 2024	0.02348	-0.00146	-5.85%	0.02492	0.02529	0.02298	22,927,875.00
May 06 2024	0.02494	-0.00163	-6.13%	0.02658	0.02733	0.02491	18,407,258.00
May 05 2024	0.02657	0.00116	4.57%	0.02543	0.02697	0.02512	43,384,835.00
May 04 2024	0.02541	-0.00146	-5.43%	0.02687	0.02948	0.02497	118,521,849.00
May 03 2024	0.02687	0.00551	25.80%	0.02134	0.02983	0.02123	130,726,952.00
May 02 2024	0.02136	0.00044	2.10%	0.02101	0.02167	0.02023	7,101,055.00
May 01 2024	0.02092	-0.00018	-0.85%	0.021	0.02179	0.02016	19,538,892.00
Apr 30 2024	0.0211	-0.00096	-4.35%	0.022	0.02234	0.02011	28,123,570.00
Apr 29 2024	0.02206	-0.00074	-3.25%	0.02502	0.0254	0.02178	22,197,222.00
Apr 28 2024	0.0228	-0.00121	-5.04%	0.02384	0.02412	0.0227	10,060,883.00
Apr 27 2024	0.02401	0.00048	2.04%	0.02354	0.02409	0.02262	10,903,013.00
Apr 26 2024	0.02353	-0.00016	-0.68%	0.02376	0.02447	0.02326	11,075,417.00
Apr 25 2024	0.02369	0.00067	2.91%	0.02299	0.02438	0.02252	16,447,705.00
Apr 24 2024	0.02302	-0.00181	-7.29%	0.02484	0.02544	0.02283	19,892,896.00
Apr 23 2024	0.02483	-0.00069	-2.70%	0.02565	0.02586	0.0245	18,163,724.00
Apr 22 2024	0.02552	0.00061	2.45%	0.02502	0.0264	0.02494	11,864,852.00
Apr 21 2024	0.02491	-0.00096	-3.71%	0.02569	0.02628	0.02457	20,892,169.00
Apr 20 2024	0.02587	0.00042	1.65%	0.02538	0.0284	0.0243	73,545,284.00
Apr 19 2024	0.02545	0.00199	8.48%	0.02325	0.0286	0.02165	91,951,635.00
Apr 18 2024	0.02346	0.00081	3.58%	0.0228	0.0236	0.022	21,048,591.00
Apr 17 2024	0.02265	-0.0006	-2.58%	0.02325	0.02354	0.02236	22,720,704.00
Apr 16 2024	0.02325	-0.00117	-4.79%	0.02404	0.02493	0.02252	29,524,391.00
Apr 15 2024	0.02442	-0.00028	-1.13%	0.02463	0.02568	0.02312	26,838,903.00
Apr 14 2024	0.0247	0.00068	2.83%	0.02423	0.02475	0.02215	22,375,641.00
Apr 13 2024	0.02402	-0.00381	-13.69%	0.02803	0.02846	0.021	57,585,062.00

See More Historical Prices »

CircuitsOfValue

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions