COVALUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 0.02239 | -0.00002 | -0.09% | 0.008995 | 0.02259 | 0.008505 | 2,483,896.00 |
Jun 04 2024 | 0.02241 | 0.00054 | 2.47% | 0.02187 | 0.02255 | 0.02129 | 657,452.00 |
Jun 03 2024 | 0.02187 | -0.00069 | -3.06% | 0.02261 | 0.02267 | 0.0215 | 1,953,555.00 |
Jun 02 2024 | 0.02256 | 0.00104 | 4.83% | 0.02152 | 0.02351 | 0.02143 | 1,945,887.00 |
Jun 01 2024 | 0.02152 | 0.00022 | 1.03% | 0.02115 | 0.02168 | 0.02101 | 1,050,918.00 |
May 31 2024 | 0.0213 | -0.00018 | -0.84% | 0.02148 | 0.02255 | 0.02114 | 997,362.00 |
May 30 2024 | 0.02148 | -0.00019 | -0.88% | 0.02167 | 0.02216 | 0.02111 | 777,679.00 |
May 29 2024 | 0.02167 | -0.00064 | -2.87% | 0.02231 | 0.02291 | 0.02145 | 852,072.00 |
May 28 2024 | 0.02231 | -0.00073 | -3.17% | 0.02304 | 0.0233 | 0.02228 | 717,770.00 |
May 27 2024 | 0.02304 | 0.00034 | 1.50% | 0.02269 | 0.02405 | 0.02268 | 2,239,500.00 |
May 26 2024 | 0.0227 | -0.00053 | -2.28% | 0.02323 | 0.02339 | 0.02268 | 847,407.00 |
May 25 2024 | 0.02323 | -0.00013 | -0.56% | 0.02336 | 0.02338 | 0.02277 | 793,612.00 |
May 24 2024 | 0.02336 | -0.00063 | -2.63% | 0.02399 | 0.0242 | 0.02272 | 2,451,346.00 |
May 23 2024 | 0.02399 | 0.00124 | 5.45% | 0.02275 | 0.02434 | 0.02257 | 3,412,784.00 |
May 22 2024 | 0.02275 | -0.00084 | -3.56% | 0.02373 | 0.02382 | 0.02227 | 1,525,521.00 |
May 21 2024 | 0.02359 | -0.00034 | -1.42% | 0.02393 | 0.02461 | 0.02336 | 1,579,549.00 |
May 20 2024 | 0.02393 | 0.00127 | 5.60% | 0.02267 | 0.02423 | 0.02233 | 2,326,467.00 |
May 19 2024 | 0.02266 | -0.00101 | -4.27% | 0.02367 | 0.0238 | 0.02249 | 930,663.00 |
May 18 2024 | 0.02367 | 0.00058 | 2.51% | 0.02309 | 0.0245 | 0.02301 | 1,304,812.00 |
May 17 2024 | 0.02309 | 0.000438 | 1.93% | 0.022652 | 0.0233 | 0.022316 | 849,423.00 |
May 16 2024 | 0.022652 | -0.000705 | -3.02% | 0.023357 | 0.023784 | 0.022499 | 737,222.00 |
May 15 2024 | 0.023357 | 0.001169 | 5.27% | 0.022188 | 0.025022 | 0.022116 | 1,343,743.00 |
May 14 2024 | 0.022188 | -0.000874 | -3.79% | 0.023062 | 0.02321 | 0.021879 | 1,520,631.00 |
May 13 2024 | 0.023062 | -0.001975 | -7.89% | 0.008995 | 0.025216 | 0.008505 | 2,565,787.00 |
May 12 2024 | 0.025037 | 0.000738 | 3.04% | 0.024299 | 0.026262 | 0.023671 | 1,847,492.00 |
May 11 2024 | 0.024299 | 0.002455 | 11.24% | 0.021844 | 0.027639 | 0.021844 | 4,979,644.00 |
May 10 2024 | 0.021844 | -0.000703 | -3.12% | 0.022547 | 0.023154 | 0.020828 | 1,426,838.00 |
May 09 2024 | 0.022547 | -0.000012 | -0.05% | 0.022559 | 0.023001 | 0.021874 | 1,434,205.00 |
May 08 2024 | 0.022559 | -0.000698 | -3.00% | 0.023257 | 0.02364 | 0.022274 | 871,107.00 |
May 07 2024 | 0.023257 | -0.001965 | -7.79% | 0.025222 | 0.025275 | 0.023242 | 1,446,861.00 |
May 06 2024 | 0.025222 | -0.00142 | -5.33% | 0.026786 | 0.027311 | 0.02514 | 2,355,068.00 |
May 05 2024 | 0.026642 | 0.000791 | 3.06% | 0.025568 | 0.026885 | 0.025096 | 1,150,021.00 |
May 04 2024 | 0.025851 | -0.001024 | -3.81% | 0.02705 | 0.02923 | 0.02492 | 2,383,674.00 |
May 03 2024 | 0.026875 | 0.005599 | 26.32% | 0.021265 | 0.03345 | 0.021204 | 2,652,861.00 |
May 02 2024 | 0.021276 | 0.000338 | 1.61% | 0.021002 | 0.021641 | 0.019995 | 3,464,182.00 |
May 01 2024 | 0.020938 | -0.000215 | -1.02% | 0.021153 | 0.021704 | 0.020181 | 2,627,752.00 |
Apr 30 2024 | 0.021153 | -0.001058 | -4.76% | 0.02206 | 0.022341 | 0.020194 | 1,207,435.00 |
Apr 29 2024 | 0.022211 | -0.000681 | -2.97% | 0.008995 | 0.023009 | 0.008505 | 2,535,954.00 |
Apr 28 2024 | 0.022892 | -0.001093 | -4.56% | 0.023985 | 0.024124 | 0.022799 | 1,041,787.00 |
Apr 27 2024 | 0.023985 | 0.000377 | 1.60% | 0.023608 | 0.024011 | 0.022667 | 1,186,652.00 |
Apr 26 2024 | 0.023608 | -0.000128 | -0.54% | 0.023736 | 0.024402 | 0.023268 | 1,071,573.00 |
Apr 25 2024 | 0.023736 | 0.000703 | 3.05% | 0.023033 | 0.024292 | 0.022526 | 1,115,498.00 |
Apr 24 2024 | 0.023033 | -0.001725 | -6.97% | 0.024782 | 0.025483 | 0.022826 | 1,117,063.00 |
Apr 23 2024 | 0.024758 | -0.000928 | -3.61% | 0.025517 | 0.034998 | 0.024526 | 1,151,036.00 |
Apr 22 2024 | 0.025686 | 0.0006 | 2.39% | 0.008995 | 0.026259 | 0.008505 | 2,350,830.00 |
Apr 21 2024 | 0.025086 | -0.000858 | -3.31% | 0.025796 | 0.026446 | 0.024655 | 1,359,000.00 |
Apr 20 2024 | 0.025944 | 0.000755 | 3.00% | 0.025189 | 0.028404 | 0.024187 | 1,850,822.00 |
Apr 19 2024 | 0.025189 | 0.001867 | 8.01% | 0.023322 | 0.028843 | 0.021592 | 1,709,660.00 |
Apr 18 2024 | 0.023322 | 0.00052 | 2.28% | 0.022802 | 0.023543 | 0.021993 | 1,077,562.00 |
Apr 17 2024 | 0.022802 | -0.000492 | -2.11% | 0.023294 | 0.023775 | 0.022482 | 1,035,818.00 |
Apr 16 2024 | 0.023294 | -0.00055 | -2.31% | 0.023844 | 0.024888 | 0.022684 | 1,141,768.00 |
Apr 15 2024 | 0.023844 | -0.000807 | -3.27% | 0.024646 | 0.02571 | 0.023073 | 2,414,883.00 |
Apr 14 2024 | 0.024651 | 0.000345 | 1.42% | 0.024306 | 0.024732 | 0.022067 | 1,707,775.00 |
Apr 13 2024 | 0.024306 | -0.003066 | -11.20% | 0.027887 | 0.028297 | 0.021012 | 2,487,931.00 |
Apr 12 2024 | 0.027372 | -0.002348 | -7.90% | 0.029468 | 0.030168 | 0.023701 | 1,576,825.00 |
Apr 11 2024 | 0.02972 | -0.000816 | -2.67% | 0.030693 | 0.030824 | 0.028807 | 1,074,617.00 |
Apr 10 2024 | 0.030536 | 0.000037 | 0.12% | 0.030436 | 0.03113 | 0.028307 | 1,534,646.00 |
Apr 09 2024 | 0.030499 | -0.001532 | -4.78% | 0.032031 | 0.032121 | 0.029655 | 1,216,138.00 |
Apr 08 2024 | 0.032031 | -0.000954 | -2.89% | 0.032846 | 0.040 | 0.031877 | 3,591,358.00 |
Apr 07 2024 | 0.032985 | 0.000172 | 0.52% | 0.032813 | 0.034516 | 0.032481 | 1,516,324.00 |
Apr 06 2024 | 0.032813 | 0.000879 | 2.75% | 0.031934 | 0.032867 | 0.031738 | 800,978.00 |
Apr 05 2024 | 0.031934 | -0.002195 | -6.43% | 0.034129 | 0.034129 | 0.031197 | 1,857,683.00 |
Apr 04 2024 | 0.034129 | -0.00009 | -0.26% | 0.034219 | 0.035493 | 0.031262 | 2,460,694.00 |
Apr 03 2024 | 0.034219 | 0.001211 | 3.67% | 0.033008 | 0.039137 | 0.032174 | 3,407,001.00 |
Apr 02 2024 | 0.033008 | -0.004515 | -12.03% | 0.037523 | 0.037523 | 0.031346 | 3,363,917.00 |
Apr 01 2024 | 0.037523 | 0.005762 | 18.14% | 0.031919 | 0.042646 | 0.030209 | 4,820,448.00 |
Mar 31 2024 | 0.031761 | 0.000599 | 1.92% | 0.031162 | 0.032365 | 0.030048 | 1,592,528.00 |
Mar 30 2024 | 0.031162 | -0.005362 | -14.68% | 0.036524 | 0.036524 | 0.031063 | 3,888,221.00 |
Mar 29 2024 | 0.036524 | 0.009842 | 36.89% | 0.026682 | 0.042828 | 0.026234 | 6,529,045.00 |
Mar 28 2024 | 0.026682 | 0.000873 | 3.38% | 0.025809 | 0.026747 | 0.025265 | 2,247,660.00 |
Mar 27 2024 | 0.025809 | -0.001437 | -5.27% | 0.027246 | 0.028472 | 0.025302 | 1,373,317.00 |
Mar 26 2024 | 0.027246 | -0.000569 | -2.05% | 0.027815 | 0.029423 | 0.026705 | 1,707,349.00 |
Mar 25 2024 | 0.027815 | 0.000521 | 1.91% | 0.027198 | 0.028365 | 0.026712 | 3,058,044.00 |
Mar 24 2024 | 0.027294 | 0.000881 | 3.34% | 0.026133 | 0.027601 | 0.02523 | 1,279,387.00 |
Mar 23 2024 | 0.026413 | 0.000325 | 1.25% | 0.026088 | 0.027993 | 0.025922 | 1,365,545.00 |
Mar 22 2024 | 0.026088 | -0.00327 | -11.14% | 0.029358 | 0.029778 | 0.025 | 2,490,396.00 |
Mar 21 2024 | 0.029358 | 0.002425 | 9.00% | 0.026933 | 0.033059 | 0.026419 | 5,347,569.00 |
Mar 20 2024 | 0.026933 | 0.005093 | 23.32% | 0.022984 | 0.027316 | 0.020659 | 4,244,686.00 |
Mar 19 2024 | 0.02184 | -0.004307 | -16.47% | 0.026615 | 0.02672 | 0.021061 | 4,264,073.00 |
Mar 18 2024 | 0.026147 | -0.0009 | -3.33% | 0.027102 | 0.027566 | 0.024556 | 3,746,692.00 |
Mar 17 2024 | 0.027047 | 0.001714 | 6.77% | 0.025429 | 0.028685 | 0.024546 | 3,300,291.00 |
Mar 16 2024 | 0.025333 | -0.003937 | -13.45% | 0.029303 | 0.031643 | 0.024851 | 3,733,192.00 |
Mar 15 2024 | 0.02927 | -0.000876 | -2.91% | 0.030157 | 0.031402 | 0.025328 | 5,895,235.00 |
Mar 14 2024 | 0.030146 | -0.002951 | -8.92% | 0.033072 | 0.034191 | 0.027509 | 4,866,901.00 |
Mar 13 2024 | 0.033097 | 0.001043 | 3.25% | 0.032054 | 0.034823 | 0.030381 | 4,320,034.00 |
Mar 12 2024 | 0.032054 | -0.001924 | -5.66% | 0.033978 | 0.034418 | 0.03011 | 4,246,280.00 |
Mar 11 2024 | 0.033978 | -0.000224 | -0.65% | 0.034443 | 0.036682 | 0.031979 | 5,430,224.00 |
Mar 10 2024 | 0.034202 | -0.002698 | -7.31% | 0.0369 | 0.03751 | 0.032145 | 4,545,288.00 |
Mar 09 2024 | 0.0369 | -0.003267 | -8.13% | 0.040167 | 0.040167 | 0.036401 | 3,971,404.00 |
Mar 08 2024 | 0.040167 | 0.000077 | 0.19% | 0.039712 | 0.047822 | 0.032827 | 4,234,048.00 |