COVUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.259315 | -0.005396 | -2.04% | 0.264629 | 0.268988 | 0.256272 | 0.00 |
Jun 06 2024 | 0.264711 | -0.001201 | -0.45% | 0.266121 | 0.26793 | 0.262549 | 0.00 |
Jun 05 2024 | 0.265913 | 0.002008 | 0.76% | 0.253263 | 0.348365 | 0.252764 | 3,167.00 |
Jun 04 2024 | 0.263905 | 0.006634 | 2.58% | 0.257327 | 0.265663 | 0.256399 | 0.00 |
Jun 03 2024 | 0.257271 | 0.003713 | 1.46% | 0.253263 | 0.262785 | 0.252764 | 0.00 |
Jun 02 2024 | 0.253558 | 0.000377 | 0.15% | 0.253265 | 0.255812 | 0.251949 | 0.00 |
Jun 01 2024 | 0.253181 | 0.000863 | 0.34% | 0.252451 | 0.253618 | 0.252068 | 0.00 |
May 31 2024 | 0.252318 | -0.003299 | -1.29% | 0.255675 | 0.257903 | 0.249181 | 0.00 |
May 30 2024 | 0.255617 | 0.002774 | 1.10% | 0.252762 | 0.260039 | 0.250996 | 0.00 |
May 29 2024 | 0.252844 | -0.002849 | -1.11% | 0.255473 | 0.25747 | 0.250952 | 0.00 |
May 28 2024 | 0.255693 | -0.003609 | -1.39% | 0.259531 | 0.259892 | 0.25145 | 0.00 |
May 27 2024 | 0.259302 | 0.003146 | 1.23% | 0.221113 | 0.264009 | 0.220017 | 3,167.00 |
May 26 2024 | 0.256156 | -0.002777 | -1.07% | 0.259052 | 0.259809 | 0.255205 | 0.00 |
May 25 2024 | 0.258933 | 0.002472 | 0.96% | 0.256305 | 0.260109 | 0.256238 | 0.00 |
May 24 2024 | 0.256461 | 0.002612 | 1.03% | 0.254038 | 0.258803 | 0.249255 | 0.00 |
May 23 2024 | 0.253849 | -0.004638 | -1.79% | 0.258445 | 0.261872 | 0.248766 | 0.00 |
May 22 2024 | 0.258487 | -0.00395 | -1.51% | 0.262291 | 0.264016 | 0.257993 | 0.00 |
May 21 2024 | 0.262437 | -0.004525 | -1.70% | 0.267221 | 0.268664 | 0.258912 | 0.00 |
May 20 2024 | 0.266961 | 0.019267 | 7.78% | 0.221113 | 0.324847 | 0.220017 | 3,167.00 |
May 19 2024 | 0.247694 | -0.002925 | -1.17% | 0.250358 | 0.25308 | 0.246701 | 0.00 |
May 18 2024 | 0.25062 | 0.00022 | 0.09% | 0.25048 | 0.252019 | 0.249327 | 0.00 |
May 17 2024 | 0.250399 | 0.006278 | 2.57% | 0.244236 | 0.252314 | 0.24371 | 0.00 |
May 16 2024 | 0.244121 | -0.003966 | -1.60% | 0.247813 | 0.249447 | 0.241618 | 0.00 |
May 15 2024 | 0.248087 | 0.017817 | 7.74% | 0.230185 | 0.24839 | 0.229353 | 0.00 |
May 14 2024 | 0.23027 | -0.004904 | -2.09% | 0.23526 | 0.235921 | 0.228572 | 0.00 |
May 13 2024 | 0.235174 | 0.005257 | 2.29% | 0.221113 | 0.302323 | 0.220017 | 3,167.00 |
May 12 2024 | 0.229917 | 0.002571 | 1.13% | 0.22758 | 0.231119 | 0.226691 | 0.00 |
May 11 2024 | 0.227346 | -0.000534 | -0.23% | 0.227505 | 0.22977 | 0.226276 | 0.00 |
May 10 2024 | 0.22788 | -0.007832 | -3.32% | 0.235286 | 0.237378 | 0.2253 | 0.00 |
May 09 2024 | 0.235712 | 0.006971 | 3.05% | 0.228841 | 0.237038 | 0.22685 | 0.00 |
May 08 2024 | 0.22874 | -0.004933 | -2.11% | 0.23313 | 0.235651 | 0.227679 | 0.00 |
May 07 2024 | 0.233673 | -0.002637 | -1.12% | 0.236243 | 0.240748 | 0.23288 | 0.00 |
May 06 2024 | 0.23631 | -0.003072 | -1.28% | 0.221113 | 0.319312 | 0.220017 | 3,167.00 |
May 05 2024 | 0.239382 | 0.000471 | 0.20% | 0.238958 | 0.241492 | 0.235485 | 0.00 |
May 04 2024 | 0.238911 | 0.003544 | 1.51% | 0.235206 | 0.240989 | 0.234075 | 0.00 |
May 03 2024 | 0.235367 | 0.014133 | 6.39% | 0.221113 | 0.236877 | 0.220017 | 0.00 |
May 02 2024 | 0.221234 | 0.002655 | 1.21% | 0.217809 | 0.222938 | 0.212837 | 0.00 |
May 01 2024 | 0.218579 | -0.008981 | -3.95% | 0.226745 | 0.226957 | 0.211367 | 0.00 |
Apr 30 2024 | 0.22756 | -0.011182 | -4.68% | 0.238753 | 0.241901 | 0.221027 | 0.00 |
Apr 29 2024 | 0.238742 | 0.003123 | 1.33% | 0.242867 | 0.306985 | 0.231177 | 3,167.00 |
Apr 28 2024 | 0.235618 | -0.001724 | -0.73% | 0.237158 | 0.24037 | 0.234734 | 0.00 |
Apr 27 2024 | 0.237343 | -0.001254 | -0.53% | 0.238415 | 0.238974 | 0.233767 | 0.00 |
Apr 26 2024 | 0.238597 | -0.002574 | -1.07% | 0.241173 | 0.242244 | 0.236929 | 0.00 |
Apr 25 2024 | 0.241171 | 0.001063 | 0.44% | 0.240375 | 0.24407 | 0.234859 | 0.00 |
Apr 24 2024 | 0.240108 | -0.008166 | -3.29% | 0.248375 | 0.250862 | 0.237739 | 0.00 |
Apr 23 2024 | 0.248274 | -0.001827 | -0.73% | 0.249834 | 0.25131 | 0.246348 | 0.00 |
Apr 22 2024 | 0.250101 | 0.00704 | 2.90% | 0.242867 | 0.325533 | 0.241882 | 3,167.00 |
Apr 21 2024 | 0.243061 | 0.000287 | 0.12% | 0.242277 | 0.245675 | 0.240386 | 0.00 |
Apr 20 2024 | 0.242775 | 0.00323 | 1.35% | 0.238706 | 0.244767 | 0.236571 | 0.00 |
Apr 19 2024 | 0.239544 | 0.002001 | 0.84% | 0.237055 | 0.244957 | 0.222911 | 0.00 |
Apr 18 2024 | 0.237543 | 0.008191 | 3.57% | 0.229198 | 0.239852 | 0.227571 | 0.00 |
Apr 17 2024 | 0.229352 | -0.008962 | -3.76% | 0.238776 | 0.241072 | 0.2239 | 0.00 |
Apr 16 2024 | 0.238315 | 0.001053 | 0.44% | 0.237205 | 0.240416 | 0.230848 | 0.00 |
Apr 15 2024 | 0.237261 | -0.0088 | -3.58% | 0.256279 | 0.32391 | 0.233122 | 3,167.00 |
Apr 14 2024 | 0.246061 | 0.004884 | 2.03% | 0.240556 | 0.246272 | 0.232513 | 0.00 |
Apr 13 2024 | 0.241177 | -0.009886 | -3.94% | 0.250938 | 0.254114 | 0.230391 | 0.00 |
Apr 12 2024 | 0.251062 | -0.011001 | -4.20% | 0.261834 | 0.266271 | 0.246945 | 0.00 |
Apr 11 2024 | 0.262063 | -0.00182 | -0.69% | 0.263892 | 0.266505 | 0.260186 | 0.00 |
Apr 10 2024 | 0.263884 | 0.005159 | 1.99% | 0.25849 | 0.265873 | 0.252608 | 0.00 |
Apr 09 2024 | 0.258724 | -0.009469 | -3.53% | 0.267808 | 0.268331 | 0.255363 | 0.00 |
Apr 08 2024 | 0.268194 | 0.008508 | 3.28% | 0.256279 | 0.271829 | 0.253887 | 3,167.00 |
Apr 07 2024 | 0.259686 | 0.001792 | 0.69% | 0.257705 | 0.262752 | 0.2577 | 0.00 |
Apr 06 2024 | 0.257894 | 0.003605 | 1.42% | 0.253474 | 0.260277 | 0.252451 | 0.00 |
Apr 05 2024 | 0.254288 | -0.001734 | -0.68% | 0.256279 | 0.256994 | 0.246899 | 0.00 |
Apr 04 2024 | 0.256022 | 0.008657 | 3.50% | 0.247106 | 0.259191 | 0.243528 | 0.00 |
Apr 03 2024 | 0.247365 | 0.002506 | 1.02% | 0.24496 | 0.250323 | 0.241589 | 0.00 |
Apr 02 2024 | 0.244859 | -0.016467 | -6.30% | 0.260531 | 0.260531 | 0.241545 | 0.00 |
Apr 01 2024 | 0.261326 | -0.005222 | -1.96% | 0.261809 | 0.264452 | 0.255127 | 3,167.00 |
Mar 31 2024 | 0.266548 | 0.006006 | 2.31% | 0.260797 | 0.266738 | 0.260755 | 0.00 |
Mar 30 2024 | 0.260542 | -0.000878 | -0.34% | 0.261254 | 0.263092 | 0.260297 | 0.00 |
Mar 29 2024 | 0.261421 | -0.003226 | -1.22% | 0.264675 | 0.265277 | 0.25845 | 0.00 |
Mar 28 2024 | 0.264646 | 0.005716 | 2.21% | 0.259939 | 0.267819 | 0.257879 | 0.00 |
Mar 27 2024 | 0.25893 | -0.002868 | -1.10% | 0.261809 | 0.26814 | 0.255741 | 0.00 |
Mar 26 2024 | 0.261799 | 0.000269 | 0.10% | 0.26098 | 0.267603 | 0.259616 | 0.00 |
Mar 25 2024 | 0.26153 | 0.009693 | 3.85% | 0.169701 | 0.266297 | 0.169284 | 3,167.00 |
Mar 24 2024 | 0.251837 | 0.011152 | 4.63% | 0.239663 | 0.252722 | 0.238768 | 0.00 |
Mar 23 2024 | 0.240685 | 0.003435 | 1.45% | 0.238353 | 0.24638 | 0.235768 | 0.00 |
Mar 22 2024 | 0.23725 | -0.007618 | -3.11% | 0.244978 | 0.249211 | 0.233041 | 0.00 |
Mar 21 2024 | 0.244868 | -0.008794 | -3.47% | 0.254055 | 0.255062 | 0.241755 | 0.00 |
Mar 20 2024 | 0.253662 | 0.021028 | 9.04% | 0.232416 | 0.254728 | 0.227581 | 0.00 |
Mar 19 2024 | 0.232634 | -0.020846 | -8.22% | 0.25324 | 0.254761 | 0.23019 | 0.00 |
Mar 18 2024 | 0.25348 | -0.002204 | -0.86% | 0.169701 | 0.336055 | 0.169284 | 3,167.00 |
Mar 17 2024 | 0.255685 | 0.011746 | 4.82% | 0.245495 | 0.257409 | 0.241542 | 0.00 |
Mar 16 2024 | 0.243938 | -0.016476 | -6.33% | 0.260156 | 0.2618 | 0.243183 | 0.00 |
Mar 15 2024 | 0.260415 | -0.006875 | -2.57% | 0.169701 | 0.263747 | 0.169284 | 3,167.00 |
Mar 14 2024 | 0.26729 | -0.006179 | -2.26% | 0.273213 | 0.275951 | 0.25666 | 0.00 |
Mar 13 2024 | 0.273469 | 0.006159 | 2.30% | 0.267041 | 0.275666 | 0.266802 | 0.00 |
Mar 12 2024 | 0.26731 | -0.002559 | -0.95% | 0.270498 | 0.272912 | 0.258954 | 0.00 |
Mar 11 2024 | 0.269869 | 0.011649 | 4.51% | 0.169701 | 0.272644 | 0.169284 | 3,167.00 |
Mar 10 2024 | 0.258221 | 0.001972 | 0.77% | 0.25614 | 0.261772 | 0.255389 | 0.00 |
Mar 09 2024 | 0.256249 | 0.000765 | 0.30% | 0.255491 | 0.256873 | 0.254526 | 0.00 |