ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,106.51
      -0.22%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Cover Protocol Governance Token (Cryptocurrency:COVERUSD)

      6. Cover Protocol Governance Token (Cryptocurrency:COVERUSD) Historical

      COVERUSD Cover Protocol Governance Token

      0.56158
      -0.00269 (-0.48%)
      20:02:01 - Realtime Data

      COVERUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 22 2024 0.564157 -0.003757 -0.66% 0.568273 0.568273 0.561367 0.00
      Jun 21 2024 0.567915 0.000723 0.13% 0.566836 0.572505 0.556412 0.00
      Jun 20 2024 0.567191 -0.006328 -1.10% 0.573588 0.583833 0.562767 0.00
      Jun 19 2024 0.573519 0.011888 2.12% 0.561923 0.578792 0.559438 0.00
      Jun 18 2024 0.561631 -0.004111 -0.73% 0.567286 0.56734 0.54506 0.00
      Jun 17 2024 0.565741 -0.018699 -3.20% 0.594182 0.596383 0.56057 197.00
      Jun 16 2024 0.58444 0.008848 1.54% 0.575198 0.589297 0.571677 0.00
      Jun 15 2024 0.575592 0.013789 2.45% 0.561832 0.579612 0.560676 0.00
      Jun 14 2024 0.561803 0.001279 0.23% 0.561132 0.56941 0.543134 0.00
      Jun 13 2024 0.560525 -0.014291 -2.49% 0.574223 0.574672 0.553882 0.00
      Jun 12 2024 0.574815 0.009888 1.75% 0.565116 0.589831 0.559467 0.00
      Jun 11 2024 0.564928 -0.027048 -4.57% 0.592237 0.5926 0.554478 0.00
      Jun 10 2024 0.591975 -0.0061 -1.02% 0.594182 0.598952 0.589949 197.00
      Jun 09 2024 0.598075 0.003471 0.58% 0.594182 0.600255 0.592082 0.00
      Jun 08 2024 0.594604 0.000644 0.11% 0.593701 0.598631 0.59241 0.00
      Jun 07 2024 0.59396 -0.021708 -3.53% 0.615368 0.619821 0.588 0.00
      Jun 06 2024 0.615668 -0.008636 -1.38% 0.6242 0.626139 0.607847 0.00
      Jun 05 2024 0.624304 0.008632 1.40% 0.59228 0.62755 0.588247 197.00
      Jun 04 2024 0.615673 0.008335 1.37% 0.608104 0.618466 0.604191 0.00
      Jun 03 2024 0.607338 -0.00296 -0.49% 0.609581 0.621535 0.606723 0.00
      Jun 02 2024 0.610298 -0.005378 -0.87% 0.615674 0.619199 0.605636 0.00
      Jun 01 2024 0.615676 0.008063 1.33% 0.60765 0.617822 0.605522 0.00
      May 31 2024 0.607613 0.00274 0.45% 0.604645 0.620446 0.601049 0.00
      May 30 2024 0.604873 -0.003056 -0.50% 0.608163 0.616955 0.597978 0.00
      May 29 2024 0.607929 -0.012776 -2.06% 0.620052 0.626752 0.604083 0.00
      May 28 2024 0.620706 -0.008025 -1.28% 0.62727 0.633593 0.608741 0.00
      May 27 2024 0.62873 0.011171 1.81% 0.59228 0.64108 0.588247 197.00
      May 26 2024 0.617559 0.012505 2.07% 0.605494 0.626449 0.602614 0.00
      May 25 2024 0.605054 0.002911 0.48% 0.600993 0.609415 0.599354 0.00
      May 24 2024 0.602142 -0.004676 -0.77% 0.608764 0.617538 0.587153 0.00
      May 23 2024 0.606818 0.002625 0.43% 0.603442 0.636395 0.576412 0.00
      May 22 2024 0.604193 -0.008109 -1.32% 0.611838 0.615611 0.59014 0.00
      May 21 2024 0.612302 0.021272 3.60% 0.59228 0.619196 0.586428 0.00
      May 20 2024 0.591029 0.095602 19.30% 0.475781 0.594814 0.463794 197.00
      May 19 2024 0.495427 -0.009013 -1.79% 0.504201 0.506455 0.493792 0.00
      May 18 2024 0.50444 0.005693 1.14% 0.499049 0.50815 0.498414 0.00
      May 17 2024 0.498747 0.023542 4.95% 0.475049 0.503345 0.473662 0.00
      May 16 2024 0.475204 -0.015231 -3.11% 0.490304 0.490947 0.472359 0.00
      May 15 2024 0.490435 0.025023 5.38% 0.465932 0.491005 0.462397 0.00
      May 14 2024 0.465412 -0.010669 -2.24% 0.475781 0.477728 0.461913 0.00
      May 13 2024 0.476081 0.003061 0.65% 0.480368 0.486169 0.471749 197.00
      May 12 2024 0.47302 0.00325 0.69% 0.470331 0.476288 0.468814 0.00
      May 11 2024 0.469769 -0.000155 -0.03% 0.470454 0.474891 0.46651 0.00
      May 10 2024 0.469924 -0.020081 -4.10% 0.489192 0.492841 0.465068 0.00
      May 09 2024 0.490005 0.010014 2.09% 0.480368 0.493614 0.476722 0.00
      May 08 2024 0.479992 -0.007324 -1.50% 0.48638 0.490435 0.474636 0.00
      May 07 2024 0.487315 -0.008146 -1.64% 0.495421 0.505258 0.485709 0.00
      May 06 2024 0.495461 -0.010816 -2.14% 0.493267 9.31 0.487796 197.00
      May 05 2024 0.506277 0.003027 0.60% 0.503114 0.511831 0.496536 0.00
      May 04 2024 0.50325 0.001863 0.37% 0.500794 0.51121 0.499958 0.00
      May 03 2024 0.501387 0.018712 3.88% 0.482664 0.504608 0.478059 0.00
      May 02 2024 0.482675 0.00161 0.33% 0.480516 0.486398 0.467575 0.00
      May 01 2024 0.481065 -0.006814 -1.40% 0.486198 0.487533 0.454379 0.00
      Apr 30 2024 0.487879 -0.031268 -6.02% 0.518049 0.524564 0.471105 0.00
      Apr 29 2024 0.519147 -0.008092 -1.53% 0.493267 9.30 0.487796 197.00
      Apr 28 2024 0.52724 0.001934 0.37% 0.525321 0.540415 0.524488 0.00
      Apr 27 2024 0.525305 0.020192 4.00% 0.505633 0.529584 0.497365 0.00
      Apr 26 2024 0.505113 -0.004661 -0.91% 0.509442 0.511166 0.501135 0.00
      Apr 25 2024 0.509774 0.003613 0.71% 0.506917 0.514933 0.496083 0.00
      Apr 24 2024 0.506161 -0.013593 -2.62% 0.520287 0.531518 0.501182 0.00
      Apr 23 2024 0.519754 0.002905 0.56% 0.516635 0.526815 0.509385 0.00
      Apr 22 2024 0.51685 0.008609 1.69% 0.493267 0.521516 0.487796 197.00
      Apr 21 2024 0.508241 -0.00062 -0.12% 0.508547 0.516092 0.503715 0.00
      Apr 20 2024 0.508861 0.013443 2.71% 0.493267 0.512057 0.487796 0.00
      Apr 19 2024 0.495417 -0.004339 -0.87% 0.498894 0.508468 0.467856 0.00
      Apr 18 2024 0.499756 0.013743 2.83% 0.487133 0.504234 0.481889 0.00
      Apr 17 2024 0.486013 -0.016724 -3.33% 0.502375 0.508329 0.476847 0.00
      Apr 16 2024 0.502737 -0.002685 -0.53% 0.504635 0.509105 0.488843 0.00
      Apr 15 2024 0.505422 -0.009707 -1.88% 0.512952 0.533252 0.49497 197.00
      Apr 14 2024 0.515129 0.021653 4.39% 0.490157 0.516781 0.474962 0.00
      Apr 13 2024 0.493476 -0.035037 -6.63% 0.526081 0.537611 0.470772 0.00
      Apr 12 2024 0.528514 -0.042994 -7.52% 0.570934 0.578898 0.510275 0.00
      Apr 11 2024 0.571508 -0.005348 -0.93% 0.57619 0.589227 0.566592 0.00
      Apr 10 2024 0.576856 0.00503 0.88% 0.571213 0.579638 0.556878 0.00
      Apr 09 2024 0.571826 -0.030143 -5.01% 0.602605 0.606881 0.564253 0.00
      Apr 08 2024 0.601968 0.038942 6.92% 0.62743 0.62743 0.557687 197.00
      Apr 07 2024 0.563026 -0.01584 -2.74% 0.577518 0.587961 0.553408 0.00
      Apr 06 2024 0.578866 0.006404 1.12% 0.57049 0.584287 0.570367 0.00
      Apr 05 2024 0.572462 -0.000406 -0.07% 0.573356 0.576083 0.55458 0.00
      Apr 04 2024 0.572869 0.001644 0.29% 0.56898 0.592804 0.560415 0.00
      Apr 03 2024 0.571225 0.006963 1.23% 0.565792 0.57967 0.552472 0.00
      Apr 02 2024 0.564261 -0.040806 -6.74% 0.603606 0.603606 0.554218 0.00
      Apr 01 2024 0.605068 -0.021989 -3.51% 0.62743 10.23 0.588985 197.00
      Mar 31 2024 0.627056 0.023158 3.83% 0.603942 0.628922 0.603942 0.00
      Mar 30 2024 0.603899 -0.001344 -0.22% 0.604482 0.613875 0.600793 0.00
      Mar 29 2024 0.605243 -0.008337 -1.36% 0.613231 0.616602 0.598039 0.00
      Mar 28 2024 0.61358 0.012094 2.01% 0.602556 0.621685 0.596928 0.00
      Mar 27 2024 0.601487 -0.015924 -2.58% 0.617557 0.63094 0.596152 0.00
      Mar 26 2024 0.617411 0.000949 0.15% 0.616739 0.632734 0.610967 0.00
      Mar 25 2024 0.616462 0.021527 3.62% 0.744019 0.749352 0.59101 197.00
      Mar 24 2024 0.594935 0.017478 3.03% 0.576066 0.597502 0.568553 0.00
      Mar 23 2024 0.577457 0.006382 1.12% 0.573096 0.589032 0.563323 0.00

      Your Recent History

      COIN
      COVERUSD
      Cover Protocol Governance Token
      TG
      N8EW
      NV Nederlandse Waterscha...
      Delayed Upgrade Clock