covenant Historical Data - COVNEUR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

covenant (COVNEUR)

0.516931

0.023408

( 4.74% )

Updated: 10:16:22

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.01367364	2.7170279216	0.50325725	0.50894503	0.20427256	16.20551192	CX
4	0.02186115	4.41577180621	0.49506974	0.54709173	0.20427256	16.20551192	CX
12	0.17113332	49.4894512995	0.34579757	0.58133217	0.20427256	16.20551192	CX
26	0.27248141	111.467371499	0.24444948	0.58133217	0.06118043	16.20551192	CX
52	0.25289975	95.784061683	0.26403114	0.58133217	0.0439992	142.20809806	CX
156	-0.16370361	-24.0516180123	0.6806345	0.92302564	0.0439992	378.18640111	CX
260	-0.16370361	-24.0516180123	0.6806345	0.92302564	0.0439992	378.18640111	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715730600	0.4937858	-0.011382	-2.25	0.50516361	0.50691929	0.4898621	0
1715644200	0.50516795	0.00990548	2.00	0.50325725	0.50894503	0.20427256	16
1715557800	0.49526247	0.00554992	1.13	0.49011544	0.49747402	0.48886141	0
1715471400	0.48971255	-0.001824	-0.37	0.49031962	0.49493475	0.48790433	0
1715385000	0.4915368	-0.015327	-3.02	0.50721234	0.51039396	0.48538544	0
1715298600	0.50686371	0.01452303	2.95	0.49372155	0.509236	0.49036349	0
1715212200	0.49234068	-0.011149	-2.21	0.50325725	0.50817479	0.49126994	0
1715125800	0.50348918	-0.005352	-1.05	0.50923591	0.51847432	0.50251398	0
1715039400	0.50884117	-0.006934	-1.34	0.49506974	0.52557938	0.48823102	16
1714953000	0.51577474	0.00120279	0.23	0.51557256	0.51968413	0.50727476	0
1714866600	0.51457195	0.0072737	1.43	0.50708523	0.51865249	0.50490291	0
1714780200	0.50729825	0.02920792	6.11	0.4779777	0.51060508	0.47547242	0
1714693800	0.47809033	0.00546046	1.16	0.47253658	0.48168673	0.46134301	0
1714607400	0.47262987	-0.022324	-4.51	0.49285664	0.49380852	0.46038974	0
1714521000	0.49495339	-0.021326	-4.13	0.51607299	0.52303621	0.48140166	0
1714434600	0.51627951	0.00595464	1.17	0.49506974	0.51883317	0.20427256	16
1714348200	0.51032487	-0.004208	-0.82	0.51515449	0.52132788	0.5091376	0
1714261800	0.51453337	-0.002935	-0.57	0.51706475	0.51762379	0.50743914	0
1714175400	0.5174686	-0.003929	-0.75	0.5215578	0.52447656	0.51408773	0
1714089000	0.52139784	0.00011262	0.02	0.52105278	0.52746086	0.50944772	0
1714002600	0.52128522	-0.016562	-3.08	0.53929359	0.54338644	0.51548768	0
1713916200	0.53784735	-0.006454	-1.19	0.54361767	0.54649671	0.53502309	0
1713829800	0.54430164	0.01461545	2.76	0.49506974	0.54709173	0.20427256	16
1713743400	0.52968619	0.00058661	0.11	0.52781304	0.53583322	0.52370822	0
1713657000	0.52909958	0.00741103	1.42	0.51864841	0.53304347	0.51447502	0
1713570600	0.52168855	0.00412623	0.80	0.51609042	0.53296224	0.49013278	0
1713484200	0.51756232	0.01858917	3.73	0.49948589	0.52092741	0.49414873	0
1713397800	0.49897315	-0.021265	-4.09	0.52122158	0.52649606	0.48695011	0
1713311400	0.52023832	0.00260933	0.50	0.51810186	0.52463037	0.50391774	0
1713225000	0.51762899	-0.017591	-3.29	0.49506974	0.54454457	0.48823102	16
1713138600	0.53522016	0.00060638	0.11	0.52723197	0.54627069	0.51122325	0
1713052200	0.53461378	-0.014065	-2.56	0.54930492	0.55766896	0.50819005	0
1712965800	0.54867869	-0.017616	-3.11	0.56682726	0.57684978	0.53705109	0
1712879400	0.56629492	-0.00301	-0.53	0.56822833	0.57477088	0.56276675	0
1712793000	0.56930497	0.01631451	2.95	0.55250892	0.57357572	0.54225682	0
1712706600	0.55299046	-0.018312	-3.21	0.57146796	0.57216095	0.54604527	0
1712620200	0.5713028	0.01547387	2.78	0.49506974	0.58133217	0.48823102	16
1712533800	0.55582893	0.00352505	0.64	0.55136778	0.56231894	0.55136778	0
1712447400	0.55230388	0.00804429	1.48	0.54232584	0.55709787	0.54012261	0
1712361000	0.54425959	-0.003573	-0.65	0.54841712	0.54988989	0.53020656	0
1712274600	0.54783233	0.01804123	3.41	0.52782717	0.55289457	0.52140513	0
1712188200	0.5297911	0.00204326	0.39	0.52828893	0.53691922	0.52079181	0
1712101800	0.52774784	-0.035937	-6.38	0.56263505	0.56263505	0.52103232	0
1712015400	0.56368516	-0.009122	-1.59	0.49506974	0.56423588	0.48823102	16
1711929000	0.57280687	0.012595	2.25	0.56021768	0.57339556	0.56021768	0
1711842600	0.56021187	-0.001663	-0.30	0.56310037	0.56497482	0.56002789	0
1711756200	0.56187486	-0.006106	-1.08	0.56873466	0.57006177	0.5559621	0
1711669800	0.56798037	0.01394943	2.52	0.55670997	0.57369624	0.55285052	0
1711583400	0.55403094	-0.006005	-1.07	0.55936022	0.57280956	0.54836033	0
1711497000	0.56003639	0.00239933	0.43	0.55770043	0.56988872	0.55595464	0
1711410600	0.55763706	0.01800265	3.34	0.49506974	0.56761623	0.48823102	16
1711324200	0.53963441	0.02340527	4.53	0.514998	0.54112599	0.51298864	0
1711237800	0.51622914	0.00630145	1.24	0.5115665	0.52952892	0.50627944	0
1711151400	0.50992769	-0.012826	-2.45	0.52491986	0.53295383	0.50129992	0
1711065000	0.52275331	-0.015771	-2.93	0.53771556	0.54144141	0.51804117	0
1710978600	0.53852421	0.04265302	8.60	0.49499431	0.54086928	0.48494778	0
1710892200	0.49587119	-0.044252	-8.19	0.54036754	0.5434753	0.49096692	0
1710805800	0.54012296	-0.004484	-0.82	0.49506974	0.54618182	0.20427256	16
1710719400	0.54460665	0.02291507	4.39	0.51967754	0.54912424	0.51367131	0
1710633000	0.52169158	-0.033471	-6.03	0.55467452	0.55790487	0.51781991	0
1710546600	0.55516212	-0.015845	-2.77	0.49506974	0.56215413	0.48823102	16
1710460200	0.57100715	-0.007666	-1.32	0.57813675	0.58438401	0.54806425	0
1710373800	0.57867273	0.01144657	2.02	0.56830445	0.58427173	0.5662096	0
1710287400	0.56722616	-0.000578	-0.10	0.5674932	0.57654633	0.55166663	0
1710201000	0.56780393	0.02059125	3.76	0.49506974	0.57548859	0.48823102	16
1710114600	0.54721268	0.00468267	0.86	0.5425399	0.55439456	0.541875	0
1710028200	0.54253001	0.00172142	0.32	0.54184292	0.54414836	0.53897055	0
1709941800	0.54080859	0.0102091	1.92	0.53036167	0.55187298	0.52588752	0
1709855400	0.53059949	0.00446913	0.85	0.52569851	0.54046707	0.522947	0
1709769000	0.52613036	0.01118621	2.17	0.50917834	0.54088662	0.5027113	0
1709682600	0.51494415	-0.025934	-4.79	0.54400816	0.54900078	0.43128048	0
1709596200	0.54087812	0.03715112	7.38	0.49506974	0.54492449	0.48823102	16
1709509800	0.503727	0.00750788	1.51	0.495057	0.50540273	0.49096952	0
1709423400	0.49621912	-0.003702	-0.74	0.4986482	0.49927313	0.49283721	0
1709337000	0.49992139	0.00799244	1.62	0.48988941	0.50418217	0.48646945	0
1709250600	0.49192895	-0.007192	-1.44	0.49506974	0.50881629	0.48486463	0
1709164200	0.4991214	0.04371422	9.60	0.45566919	0.50968693	0.4538673	0
1709077800	0.45540718	0.02177748	5.02	0.43440254	0.45980478	0.4335267	0
1708991400	0.4336297	0.0188993	4.56	0.34579757	0.43677301	0.20427256	16
1708905000	0.4147304	0.00185738	0.45	0.41292565	0.41596587	0.41103637	0
1708818600	0.41287302	0.00542811	1.33	0.40663097	0.41414691	0.40571265	0
1708732200	0.40744491	-0.003192	-0.78	0.4110323	0.41268333	0.40496364	0
1708645800	0.41063686	-0.00502	-1.21	0.41480253	0.41684605	0.4081836	0
1708559400	0.41565722	-0.003875	-0.92	0.41959167	0.42018886	0.4065917	0
1708473000	0.41953271	0.00309389	0.74	0.41674964	0.42481274	0.40784364	0
1708386600	0.41643882	-0.002565	-0.61	0.34579757	0.4221449	0.34360181	16
1708300200	0.41900393	0.00260976	0.63	0.4156398	0.42123836	0.41211986	0
1708213800	0.41639417	-0.003689	-0.88	0.41986477	0.42009548	0.40734261	0
1708127400	0.42008352	0.00168866	0.40	0.41800931	0.42367819	0.41601997	0
1708041000	0.41839486	-0.000652	-0.16	0.41935827	0.42520385	0.41322087	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions