Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COVNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.57001 | 0.003163 | 0.56% | 0.566984 | 0.57305 | 0.550493 | 0.00 |
| Jul 24 2024 | 0.566847 | -0.004943 | -0.86% | 0.571918 | 0.581678 | 0.565142 | 0.00 |
| Jul 23 2024 | 0.57179 | -0.014146 | -2.41% | 0.586131 | 0.587264 | 0.567548 | 0.00 |
| Jul 22 2024 | 0.585936 | -0.002863 | -0.49% | 0.587111 | 0.604819 | 0.577892 | 16.00 |
| Jul 21 2024 | 0.588799 | 0.006109 | 1.05% | 0.582005 | 0.592117 | 0.571383 | 0.00 |
| Jul 20 2024 | 0.58269 | 0.003833 | 0.66% | 0.578681 | 0.586278 | 0.575095 | 0.00 |
| Jul 19 2024 | 0.578857 | 0.024336 | 4.39% | 0.554602 | 0.584766 | 0.548809 | 0.00 |
| Jul 18 2024 | 0.554521 | -0.001828 | -0.33% | 0.555616 | 0.564457 | 0.548204 | 0.00 |
| Jul 17 2024 | 0.556349 | -0.008782 | -1.55% | 0.564334 | 0.57307 | 0.55407 | 0.00 |
| Jul 16 2024 | 0.565131 | 0.003767 | 0.67% | 0.562264 | 0.566713 | 0.541863 | 0.00 |
| Jul 15 2024 | 0.561364 | 0.031942 | 6.03% | 0.587111 | 0.604819 | 0.540488 | 16.00 |
| Jul 14 2024 | 0.529421 | 0.015907 | 3.10% | 0.51356 | 0.532273 | 0.51356 | 0.00 |
| Jul 13 2024 | 0.513514 | 0.011637 | 2.32% | 0.501911 | 0.51842 | 0.501024 | 0.00 |
| Jul 12 2024 | 0.501878 | 0.004581 | 0.92% | 0.49722 | 0.507506 | 0.49052 | 0.00 |
| Jul 11 2024 | 0.497297 | -0.003442 | -0.69% | 0.499561 | 0.514511 | 0.495125 | 0.00 |
| Jul 10 2024 | 0.500739 | -0.002465 | -0.49% | 0.502324 | 0.515004 | 0.495686 | 0.00 |
| Jul 09 2024 | 0.503204 | 0.012019 | 2.45% | 0.491639 | 0.504928 | 0.488066 | 0.00 |
| Jul 08 2024 | 0.491185 | 0.0069 | 1.42% | 0.587111 | 0.604819 | 0.478529 | 16.00 |
| Jul 07 2024 | 0.484285 | -0.01997 | -3.96% | 0.504139 | 0.506162 | 0.484094 | 0.00 |
| Jul 06 2024 | 0.504255 | 0.012757 | 2.60% | 0.49048 | 0.507022 | 0.485954 | 0.00 |
| Jul 05 2024 | 0.491498 | -0.004664 | -0.94% | 0.493478 | 0.49799 | 0.465606 | 0.00 |
| Jul 04 2024 | 0.496162 | -0.025833 | -4.95% | 0.52161 | 0.523642 | 0.492083 | 0.00 |
| Jul 03 2024 | 0.521995 | -0.015626 | -2.91% | 0.538158 | 0.539198 | 0.514564 | 0.00 |
| Jul 02 2024 | 0.537622 | -0.006891 | -1.27% | 0.545126 | 0.547951 | 0.535243 | 0.00 |
| Jul 01 2024 | 0.544512 | 0.000687 | 0.13% | 0.587111 | 0.604819 | 0.541673 | 16.00 |
| Jun 30 2024 | 0.543825 | 0.016305 | 3.09% | 0.527926 | 0.54551 | 0.525814 | 0.00 |
| Jun 29 2024 | 0.527521 | 0.00446 | 0.85% | 0.522904 | 0.529846 | 0.522767 | 0.00 |
| Jun 28 2024 | 0.52306 | -0.010556 | -1.98% | 0.534165 | 0.538756 | 0.519691 | 0.00 |
| Jun 27 2024 | 0.533616 | 0.006652 | 1.26% | 0.527247 | 0.539895 | 0.525061 | 0.00 |
| Jun 26 2024 | 0.526965 | -0.008466 | -1.58% | 0.587111 | 0.604819 | 0.526152 | 16.00 |
| Jun 25 2024 | 0.535431 | 0.012556 | 2.40% | 0.522477 | 0.54099 | 0.522222 | 0.00 |
| Jun 24 2024 | 0.522874 | -0.026223 | -4.78% | 0.547586 | 0.548855 | 0.507779 | 0.00 |
| Jun 23 2024 | 0.549097 | -0.007806 | -1.40% | 0.557004 | 0.55911 | 0.548388 | 0.00 |
| Jun 22 2024 | 0.556903 | 0.001577 | 0.28% | 0.556134 | 0.559048 | 0.554145 | 0.00 |
| Jun 21 2024 | 0.555326 | -0.007187 | -1.28% | 0.562523 | 0.563449 | 0.549415 | 0.00 |
| Jun 20 2024 | 0.562512 | 0.000299 | 0.05% | 0.563266 | 0.57605 | 0.559432 | 0.00 |
| Jun 19 2024 | 0.562214 | -0.001667 | -0.30% | 0.564753 | 0.569615 | 0.560986 | 0.00 |
| Jun 18 2024 | 0.56388 | -0.011986 | -2.08% | 0.576433 | 0.576794 | 0.555142 | 0.00 |
| Jun 17 2024 | 0.575866 | -0.001895 | -0.33% | 0.587111 | 0.604819 | 0.564744 | 16.00 |
| Jun 16 2024 | 0.577761 | 0.003972 | 0.69% | 0.57375 | 0.580079 | 0.572221 | 0.00 |
| Jun 15 2024 | 0.573789 | 0.001364 | 0.24% | 0.572172 | 0.575671 | 0.570736 | 0.00 |
| Jun 14 2024 | 0.572425 | -0.006661 | -1.15% | 0.57955 | 0.583665 | 0.563723 | 0.00 |
| Jun 13 2024 | 0.579086 | -0.01251 | -2.11% | 0.591717 | 0.592816 | 0.574188 | 0.00 |
| Jun 12 2024 | 0.591596 | 0.007415 | 1.27% | 0.583725 | 0.606813 | 0.58008 | 0.00 |
| Jun 11 2024 | 0.584181 | -0.018146 | -3.01% | 0.602874 | 0.602874 | 0.573635 | 0.00 |
| Jun 10 2024 | 0.602327 | -0.00158 | -0.26% | 0.587111 | 0.608218 | 0.585953 | 16.00 |
| Jun 09 2024 | 0.603907 | 0.00283 | 0.47% | 0.60072 | 0.60552 | 0.599644 | 0.00 |
| Jun 08 2024 | 0.601076 | -0.000063 | -0.01% | 0.600695 | 0.602722 | 0.600025 | 0.00 |
| Jun 07 2024 | 0.60114 | -0.012509 | -2.04% | 0.613459 | 0.623562 | 0.594086 | 0.00 |
| Jun 06 2024 | 0.613649 | -0.002785 | -0.45% | 0.616917 | 0.621111 | 0.608636 | 0.00 |
| Jun 05 2024 | 0.616434 | 0.004654 | 0.76% | 0.587111 | 0.622118 | 0.585953 | 16.00 |
| Jun 04 2024 | 0.61178 | 0.015379 | 2.58% | 0.59653 | 0.615856 | 0.594381 | 0.00 |
| Jun 03 2024 | 0.596401 | 0.008608 | 1.46% | 0.587111 | 0.609184 | 0.585953 | 0.00 |
| Jun 02 2024 | 0.587794 | 0.000874 | 0.15% | 0.587114 | 0.593019 | 0.584064 | 0.00 |
| Jun 01 2024 | 0.586919 | 0.002 | 0.34% | 0.585227 | 0.587933 | 0.584339 | 0.00 |
| May 31 2024 | 0.584919 | -0.007648 | -1.29% | 0.592701 | 0.597867 | 0.577647 | 0.00 |
| May 30 2024 | 0.592567 | 0.00643 | 1.10% | 0.585948 | 0.602817 | 0.581855 | 0.00 |
| May 29 2024 | 0.586138 | -0.006604 | -1.11% | 0.592234 | 0.596862 | 0.581752 | 0.00 |
| May 28 2024 | 0.592742 | -0.008367 | -1.39% | 0.601639 | 0.602477 | 0.582908 | 0.00 |
| May 27 2024 | 0.601108 | 0.007292 | 1.23% | 0.553365 | 0.61202 | 0.548414 | 16.00 |
| May 26 2024 | 0.593816 | -0.006437 | -1.07% | 0.600529 | 0.602285 | 0.591612 | 0.00 |
| May 25 2024 | 0.600253 | 0.005731 | 0.96% | 0.594161 | 0.602979 | 0.594006 | 0.00 |
| May 24 2024 | 0.594523 | 0.006055 | 1.03% | 0.588906 | 0.599952 | 0.577818 | 0.00 |
| May 23 2024 | 0.588468 | -0.010751 | -1.79% | 0.599123 | 0.607068 | 0.576684 | 0.00 |
| May 22 2024 | 0.599219 | -0.009156 | -1.50% | 0.608038 | 0.612037 | 0.598075 | 0.00 |
| May 21 2024 | 0.608376 | -0.010489 | -1.69% | 0.619466 | 0.622813 | 0.600205 | 0.00 |
| May 20 2024 | 0.618865 | 0.044664 | 7.78% | 0.553365 | 0.619918 | 0.548414 | 16.00 |
| May 19 2024 | 0.574201 | -0.006782 | -1.17% | 0.580376 | 0.586686 | 0.571899 | 0.00 |
| May 18 2024 | 0.580982 | 0.000511 | 0.09% | 0.580657 | 0.584226 | 0.577986 | 0.00 |
| May 17 2024 | 0.580471 | 0.014555 | 2.57% | 0.566185 | 0.584909 | 0.564965 | 0.00 |
| May 16 2024 | 0.565917 | -0.009194 | -1.60% | 0.574475 | 0.578264 | 0.560113 | 0.00 |
| May 15 2024 | 0.57511 | 0.041302 | 7.74% | 0.533611 | 0.575813 | 0.531682 | 0.00 |
| May 14 2024 | 0.533808 | -0.011368 | -2.09% | 0.545376 | 0.546908 | 0.529872 | 0.00 |
| May 13 2024 | 0.545176 | 0.012186 | 2.29% | 0.553365 | 0.557307 | 0.533365 | 16.00 |
| May 12 2024 | 0.53299 | 0.005959 | 1.13% | 0.527573 | 0.535777 | 0.525511 | 0.00 |
| May 11 2024 | 0.52703 | -0.001237 | -0.23% | 0.527398 | 0.532648 | 0.524548 | 0.00 |
| May 10 2024 | 0.528267 | -0.018155 | -3.32% | 0.545436 | 0.550285 | 0.522286 | 0.00 |
| May 09 2024 | 0.546422 | 0.016161 | 3.05% | 0.530495 | 0.549498 | 0.525879 | 0.00 |
| May 08 2024 | 0.530261 | -0.011435 | -2.11% | 0.540439 | 0.546283 | 0.5278 | 0.00 |
| May 07 2024 | 0.541696 | -0.006114 | -1.12% | 0.547653 | 0.558097 | 0.539859 | 0.00 |
| May 06 2024 | 0.54781 | -0.007121 | -1.28% | 0.553365 | 0.565977 | 0.544518 | 16.00 |
| May 05 2024 | 0.554932 | 0.001091 | 0.20% | 0.553948 | 0.559821 | 0.545897 | 0.00 |
| May 04 2024 | 0.55384 | 0.008216 | 1.51% | 0.54525 | 0.558656 | 0.542628 | 0.00 |
| May 03 2024 | 0.545624 | 0.032763 | 6.39% | 0.512581 | 0.549123 | 0.51004 | 0.00 |
| May 02 2024 | 0.512862 | 0.006156 | 1.21% | 0.504921 | 0.51681 | 0.493394 | 0.00 |
| May 01 2024 | 0.506706 | -0.020819 | -3.95% | 0.525636 | 0.526129 | 0.489987 | 0.00 |
| Apr 30 2024 | 0.527525 | -0.025921 | -4.68% | 0.553472 | 0.560771 | 0.512381 | 0.00 |
| Apr 29 2024 | 0.553446 | 0.007241 | 1.33% | 0.553365 | 0.557307 | 0.53591 | 16.00 |
| Apr 28 2024 | 0.546206 | -0.003998 | -0.73% | 0.549776 | 0.557222 | 0.544156 | 0.00 |
| Apr 27 2024 | 0.550203 | -0.002908 | -0.53% | 0.552688 | 0.553986 | 0.541914 | 0.00 |
