covenant Historical Data - COVNGBP | 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:COVNGBP)
covenant (Cryptocurrency:COVNGBP) Historical

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00003	0.01%	0.464244	0.439077	0.61096

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.464441	0.46576	0.463773	0.464214	0.037316 - 0.498863

Exchange	Last Trade	Size	Trade Price	Currency
BTRX	16:33:20	16.21	0.173645	GBP

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

COVNGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.434219	0.478217	0.421122	16.21	0.030024	6.91%
1 Month	0.454526	0.485631	0.421122	16.21	0.009717	2.14%
3 Months	0.304382	0.498863	0.304382	16.21	0.159861	52.52%
6 Months	0.168473	0.498863	0.060474	16.21	0.29577	175.56%
1 Year	0.223429	0.498863	0.037316	115.75	0.240815	107.78%
3 Years	0.604654	0.808551	0.037316	373.48	-0.14041	-23.22%
5 Years	0.604654	0.808551	0.037316	373.48	-0.14041	-23.22%

COVNGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 May 2024	0.464747	-0.005343	-1.14%	0.470324	0.471112	0.457631	0.00
28 May 2024	0.47009	0.003872	0.83%	0.434219	0.478217	0.421122	16.00
27 May 2024	0.466217	-0.005746	-1.22%	0.471547	0.472792	0.464662	0.00
26 May 2024	0.471963	0.004635	0.99%	0.466675	0.473475	0.466404	0.00
25 May 2024	0.467328	0.004134	0.89%	0.462387	0.470649	0.455268	0.00
24 May 2024	0.463194	-0.007362	-1.56%	0.471227	0.476018	0.455631	0.00
23 May 2024	0.470556	-0.008449	-1.76%	0.478094	0.479138	0.470062	0.00
22 May 2024	0.479005	-0.006442	-1.33%	0.484504	0.488121	0.471645	0.00
21 May 2024	0.485447	0.03346	7.40%	0.434219	0.485631	0.421122	16.00
20 May 2024	0.451987	-0.005322	-1.16%	0.45718	0.461796	0.449913	0.00
19 May 2024	0.457309	0.000263	0.06%	0.457109	0.460035	0.454846	0.00
18 May 2024	0.457046	0.010298	2.31%	0.446628	0.460256	0.446016	0.00
17 May 2024	0.446747	-0.00587	-1.30%	0.452863	0.455195	0.442508	0.00
16 May 2024	0.452617	0.028904	6.82%	0.424174	0.454068	0.422334	0.00
15 May 2024	0.423713	-0.010345	-2.38%	0.434219	0.435345	0.420521	0.00
14 May 2024	0.434058	0.008446	1.98%	0.454526	0.459951	0.426212	16.00
13 May 2024	0.425612	0.004394	1.04%	0.421591	0.42791	0.420073	0.00
12 May 2024	0.421217	-0.000988	-0.23%	0.421012	0.425215	0.419002	0.00
11 May 2024	0.422205	-0.014339	-3.28%	0.435652	0.43843	0.417219	0.00
10 May 2024	0.436544	0.01245	2.94%	0.425052	0.438307	0.421944	0.00
09 May 2024	0.424093	-0.009454	-2.18%	0.432593	0.436951	0.422423	0.00
08 May 2024	0.433547	-0.00253	-0.58%	0.436619	0.445191	0.432171	0.00
07 May 2024	0.436077	-0.006711	-1.52%	0.454526	0.472127	0.433881	16.00
06 May 2024	0.442788	0.001583	0.36%	0.442246	0.446172	0.435361	0.00
05 May 2024	0.441204	0.005873	1.35%	0.434609	0.444755	0.432935	0.00
04 May 2024	0.435331	0.02628	6.42%	0.408815	0.438028	0.406797	0.00
03 May 2024	0.409051	0.004968	1.23%	0.40389	0.412827	0.394742	0.00
02 May 2024	0.404083	-0.016634	-3.95%	0.420888	0.421767	0.39292	0.00
01 May 2024	0.420717	-0.01991	-4.52%	0.440751	0.446668	0.411363	0.00
30 Apr 2024	0.440627	0.004125	0.94%	0.454526	0.472127	0.428668	16.00
29 Apr 2024	0.436502	-0.000381	-0.09%	0.43609	0.442839	0.434894	0.00
28 Apr 2024	0.436883	-0.005731	-1.29%	0.442592	0.443444	0.433968	0.00

Vontobel Financial Produ...

EN EZ100 ESG D4.5%

Amundi Index Solutions

Petroamerica Oil Corp.

Decenturion Token

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