covenant Historical Data - COVNEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
covenant (Cryptocurrency:COVNEUR)
covenant (Cryptocurrency:COVNEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
covenant	COVNEUR	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.004117	-0.75%	0.541627	0.512266	0.712799

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.545744	0.550363	0.541627	0.545744	0.043999 - 0.581332

Exchange	Last Trade	Size	Trade Price	Currency
BTRX	00:56:54	16.21	0.251344	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	COVN	COVNUSD	COVNGBP	COVNBTC

COVNEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.503257	0.563108	0.502494	16.21	0.03837	7.62%
1 Month	0.49507	0.568319	0.204273	16.21	0.046557	9.40%
3 Months	0.49507	0.581332	0.204273	16.21	0.046557	9.40%
6 Months	0.244449	0.581332	0.06118	16.21	0.297178	121.57%
1 Year	0.264031	0.581332	0.043999	115.75	0.277596	105.14%
3 Years	0.680635	0.923026	0.043999	374.31	-0.139007	-20.42%
5 Years	0.680635	0.923026	0.043999	374.31	-0.139007	-20.42%

COVNEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 May 2024	0.546226	-0.007484	-1.35%	0.553534	0.554004	0.537816	0.00
28 May 2024	0.55371	0.005977	1.09%	0.503257	0.563108	0.502494	16.00
27 May 2024	0.547733	-0.005837	-1.05%	0.553927	0.555539	0.545767	0.00
26 May 2024	0.55357	0.005118	0.93%	0.548125	0.556548	0.548125	0.00
25 May 2024	0.548452	0.004948	0.91%	0.543092	0.553123	0.534224	0.00
24 May 2024	0.543504	-0.009576	-1.73%	0.554609	0.559372	0.533906	0.00
23 May 2024	0.55308	-0.005325	-0.95%	0.55804	0.564099	0.552479	0.00
22 May 2024	0.558405	-0.009221	-1.62%	0.567353	0.571535	0.547595	0.00
21 May 2024	0.567626	0.039763	7.53%	0.503257	0.568319	0.204273	16.00
20 May 2024	0.527862	-0.006696	-1.25%	0.533769	0.539468	0.526027	0.00
19 May 2024	0.534558	0.00049	0.09%	0.5343	0.537646	0.532081	0.00
18 May 2024	0.534068	0.013292	2.55%	0.520971	0.537332	0.52025	0.00
17 May 2024	0.520776	-0.006696	-1.27%	0.528058	0.53046	0.511556	0.00
16 May 2024	0.527473	0.033687	6.82%	0.493987	0.52838	0.491971	0.00
15 May 2024	0.493786	-0.011382	-2.25%	0.505164	0.506919	0.489862	0.00
14 May 2024	0.505168	0.009905	2.00%	0.503257	0.508945	0.204273	16.00
13 May 2024	0.495262	0.00555	1.13%	0.490115	0.497474	0.488861	0.00
12 May 2024	0.489713	-0.001824	-0.37%	0.49032	0.494935	0.487904	0.00
11 May 2024	0.491537	-0.015327	-3.02%	0.507212	0.510394	0.485385	0.00
10 May 2024	0.506864	0.014523	2.95%	0.493722	0.509236	0.490363	0.00
09 May 2024	0.492341	-0.011149	-2.21%	0.503257	0.508175	0.49127	0.00
08 May 2024	0.503489	-0.005352	-1.05%	0.509236	0.518474	0.502514	0.00
07 May 2024	0.508841	-0.006934	-1.34%	0.49507	0.525579	0.488231	16.00
06 May 2024	0.515775	0.001203	0.23%	0.515573	0.519684	0.507275	0.00
05 May 2024	0.514572	0.007274	1.43%	0.507085	0.518652	0.504903	0.00
04 May 2024	0.507298	0.029208	6.11%	0.477978	0.510605	0.475472	0.00
03 May 2024	0.47809	0.00546	1.16%	0.472537	0.481687	0.461343	0.00
02 May 2024	0.47263	-0.022324	-4.51%	0.492857	0.493809	0.46039	0.00
01 May 2024	0.494953	-0.021326	-4.13%	0.516073	0.523036	0.481402	0.00
30 Apr 2024	0.51628	0.005955	1.17%	0.49507	0.518833	0.204273	16.00
29 Apr 2024	0.510325	-0.004208	-0.82%	0.515154	0.521328	0.509138	0.00
28 Apr 2024	0.514533	-0.002935	-0.57%	0.517065	0.517624	0.507439	0.00

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