Market Cap:

Covesting Covesting (COV)

0.708399 USD (2.35%)
0.00011029 BTC (0.83%)
0.00335678 ETH (1.42%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
12,396,975 USD
1,930 BTC
58,744 ETH
Volume (24h)
24,978 USD
3.89 BTC
118.36 ETH
Circulating Supply
17,500,000 COV
Total Supply
20,000,000 COV

Historical data for Covesting

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.723523 0.724328 0.659673 0.680030 27,998 12,661,653
Sep 18, 2018 0.709019 0.724076 0.670510 0.723574 18,402 12,407,826
Sep 17, 2018 0.732418 0.815223 0.704556 0.709028 45,284 12,817,319
Sep 16, 2018 0.709623 0.760748 0.669169 0.731291 31,259 12,418,405
Sep 15, 2018 0.810202 0.820692 0.694796 0.707992 21,409 14,178,535
Sep 14, 2018 0.755918 0.824556 0.742623 0.811308 26,943 13,228,568
Sep 13, 2018 0.703702 0.767781 0.681237 0.756925 15,762 12,314,782
Sep 12, 2018 0.768664 0.770100 0.673019 0.703051 50,145 13,451,624
Sep 11, 2018 0.797116 0.818182 0.736759 0.768586 34,977 13,949,535
Sep 10, 2018 0.820971 0.824796 0.762004 0.795862 37,186 14,366,989
Sep 09, 2018 0.787798 0.842088 0.728602 0.821265 21,361 13,786,464
Sep 08, 2018 0.893920 0.904596 0.735234 0.788731 39,514 15,643,594
Sep 07, 2018 0.962398 0.966463 0.778388 0.892923 80,016 16,841,968
Sep 06, 2018 0.839510 0.992867 0.815030 0.963127 79,983 14,691,420
Sep 05, 2018 1.02 1.04 0.838243 0.838243 63,373 17,905,302
Sep 04, 2018 0.963750 1.05 0.956172 1.02 60,683 16,865,624
Sep 03, 2018 1.05 1.05 0.840894 0.963733 98,931 18,332,241
Sep 02, 2018 1.04 1.09 0.980578 1.05 21,444 18,233,463
Sep 01, 2018 1.02 1.07 0.985649 1.04 24,850 17,915,105
Aug 31, 2018 0.970210 1.03 0.954616 1.02 30,895 16,978,672
Aug 30, 2018 1.03 1.03 0.896580 0.987007 54,896 17,955,230
Aug 29, 2018 1.03 1.06 0.994206 1.03 50,271 17,941,945
Aug 28, 2018 0.862397 1.06 0.862397 1.02 90,323 15,091,946
Aug 27, 2018 0.832138 0.932993 0.808374 0.863356 90,897 14,562,417
Aug 26, 2018 0.892719 0.917148 0.807071 0.831904 46,097 15,622,587
Aug 25, 2018 0.880341 0.919992 0.879907 0.892659 15,832 15,405,969
Aug 24, 2018 0.871683 0.925111 0.834845 0.881846 41,814 15,254,455
Aug 23, 2018 0.811585 0.887176 0.774124 0.871078 48,541 14,202,736
Aug 22, 2018 0.786452 1.09 0.755032 0.810854 95,428 13,762,905
Aug 21, 2018 0.764443 0.786383 0.754055 0.786383 16,036 13,377,754
* Earliest data in range (UTC time)
** Latest data in range (UTC time)