CircuitsOfValue More Historical Data - COVALUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

COVALUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	0.02229	-0.00008	-0.36%	0.0213	0.02265	0.02112	10,737,403.00
Jun 04 2024	0.02237	0.00054	2.47%	0.02183	0.02268	0.02162	12,954,933.00
Jun 03 2024	0.02183	-0.00059	-2.63%	0.02256	0.02264	0.02174	8,990,443.00
Jun 02 2024	0.02242	0.00066	3.03%	0.02168	0.0238	0.02149	35,378,438.00
Jun 01 2024	0.02176	0.00059	2.79%	0.0213	0.02334	0.02109	21,280,328.00
May 31 2024	0.02117	-0.00027	-1.26%	0.02135	0.02276	0.02099	14,302,085.00
May 30 2024	0.02144	-0.00015	-0.69%	0.02165	0.02227	0.02109	11,654,082.00
May 29 2024	0.02159	-0.00086	-3.83%	0.02251	0.0227	0.02145	17,733,148.00
May 28 2024	0.02245	-0.00062	-2.69%	0.02314	0.02328	0.02241	12,772,621.00
May 27 2024	0.02307	0.0005	2.22%	0.02258	0.02396	0.02253	17,157,292.00
May 26 2024	0.02257	-0.00063	-2.72%	0.0232	0.02337	0.02257	8,328,998.00
May 25 2024	0.0232	-0.00015	-0.64%	0.02331	0.02331	0.02283	5,290,603.00
May 24 2024	0.02335	-0.00074	-3.07%	0.0242	0.02424	0.02275	16,792,668.00
May 23 2024	0.02409	0.00139	6.12%	0.02272	0.02515	0.0227	28,678,990.00
May 22 2024	0.0227	-0.00099	-4.18%	0.02374	0.02377	0.02254	12,826,600.00
May 21 2024	0.02369	-0.00022	-0.92%	0.02407	0.02462	0.02335	17,457,995.00
May 20 2024	0.02391	0.00129	5.70%	0.02261	0.02407	0.02231	15,087,500.00
May 19 2024	0.02262	-0.00104	-4.40%	0.02364	0.02384	0.02239	12,388,818.00
May 18 2024	0.02366	0.00061	2.65%	0.02302	0.02467	0.02302	22,315,141.00
May 17 2024	0.02305	0.00034	1.50%	0.02271	0.02331	0.02219	9,365,746.00
May 16 2024	0.02271	-0.00071	-3.03%	0.02337	0.02385	0.02225	16,412,324.00
May 15 2024	0.02342	0.00123	5.54%	0.0222	0.02392	0.02215	20,680,947.00
May 14 2024	0.02219	-0.00081	-3.52%	0.02281	0.02314	0.02181	15,493,702.00
May 13 2024	0.023	-0.00177	-7.15%	0.02502	0.0254	0.0228	19,365,101.00
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
Apr 12 2024	0.02783	-0.00167	-5.66%	0.02951	0.03019	0.02517	33,609,597.00
Apr 11 2024	0.0295	-0.00121	-3.94%	0.03047	0.03091	0.0287	25,556,620.00
Apr 10 2024	0.03071	0.00038	1.25%	0.03009	0.03123	0.02832	33,416,314.00
Apr 09 2024	0.03033	-0.00168	-5.25%	0.03204	0.03229	0.0294	38,434,425.00
Apr 08 2024	0.03201	-0.00094	-2.85%	0.03288	0.03528	0.0318	59,682,893.00
Apr 07 2024	0.03295	0.00029	0.89%	0.0326	0.0346	0.03243	33,500,562.00
Apr 06 2024	0.03266	0.00062	1.94%	0.03208	0.033	0.03182	10,944,161.00
Apr 05 2024	0.03204	-0.00187	-5.51%	0.03369	0.03381	0.0312	38,298,065.00
Apr 04 2024	0.03391	0.00008	0.24%	0.03372	0.0357	0.03161	51,289,676.00
Apr 03 2024	0.03383	0.00083	2.52%	0.03287	0.03909	0.032	101,436,697.00
Apr 02 2024	0.033	-0.00366	-9.98%	0.03713	0.03714	0.03127	135,431,731.00
Apr 01 2024	0.03666	0.00474	14.85%	0.03197	0.0414	0.030	344,242,324.00
Mar 31 2024	0.03192	0.00057	1.82%	0.03129	0.0327	0.02999	63,832,783.00
Mar 30 2024	0.03135	-0.00541	-14.72%	0.0361	0.0363	0.03083	169,727,158.00
Mar 29 2024	0.03676	0.00998	37.27%	0.02668	0.043	0.02621	615,691,725.00
Mar 28 2024	0.02678	0.00094	3.64%	0.02605	0.02699	0.02531	27,124,767.00
Mar 27 2024	0.02584	-0.00134	-4.93%	0.02733	0.02846	0.02549	29,085,064.00
Mar 26 2024	0.02718	-0.00073	-2.62%	0.02759	0.02947	0.0268	40,142,106.00
Mar 25 2024	0.02791	0.00071	2.61%	0.02715	0.0285	0.02672	87,631,593.00
Mar 24 2024	0.0272	0.00072	2.72%	0.02615	0.0277	0.0252	40,649,173.00
Mar 23 2024	0.02648	0.00003	0.11%	0.0265	0.02795	0.02591	16,604,012.00
Mar 22 2024	0.02645	-0.00299	-10.16%	0.0293	0.02974	0.025	58,970,200.00
Mar 21 2024	0.02944	0.00264	9.85%	0.02678	0.0337	0.0262	190,295,405.00
Mar 20 2024	0.0268	0.00383	16.67%	0.02296	0.02808	0.02056	122,925,300.00
Mar 19 2024	0.02297	-0.00327	-12.46%	0.02623	0.02669	0.02101	64,199,118.00
Mar 18 2024	0.02624	-0.00077	-2.85%	0.02704	0.02741	0.02467	42,596,273.00
Mar 17 2024	0.02701	0.00159	6.25%	0.02555	0.02855	0.0246	36,692,790.00
Mar 16 2024	0.02542	-0.00397	-13.51%	0.02945	0.0317	0.02485	70,324,841.00
Mar 15 2024	0.02939	-0.00072	-2.39%	0.03017	0.0318	0.02564	77,317,758.00
Mar 14 2024	0.03011	-0.00318	-9.55%	0.03318	0.03457	0.02732	133,632,536.00
Mar 13 2024	0.03329	0.00141	4.42%	0.03186	0.035	0.03029	138,512,754.00
Mar 12 2024	0.03188	-0.00231	-6.76%	0.03398	0.03443	0.030	91,196,193.00
Mar 11 2024	0.03419	-0.00024	-0.70%	0.03488	0.03732	0.03201	97,723,152.00
Mar 10 2024	0.03443	-0.00294	-7.87%	0.03682	0.03712	0.0325	122,403,012.00
Mar 09 2024	0.03737	-0.00363	-8.85%	0.04048	0.04061	0.03584	152,339,803.00
Mar 08 2024	0.041	0.00168	4.27%	0.03991	0.04466	0.03273	388,393,159.00

CircuitsOfValue

SG Issuer Sg Issuer Mc A...

BPCE Bpcefrn13dec31

Intesa Sanpaolo

NLBNPIT1Z3E8 20351221 17...

Hidrovias DO Brasil ON

Lyxor Japan T $

Bank of Montreal (PK)

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