Want to know who you'll meet at The Capital? Find out here!

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Covesting Covesting (COV)
0.104861 USD (-5.57%)
0.00001042 BTC (-4.52%)
0.00048186 ETH (-5.97%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Cap. Marché
1,887,497 USD
188 BTC
8,673 ETH
Volume (24h)
72,923 USD
7.24 BTC
335.10 ETH
Offre en Circulation
18,000,000 COV
Offre Totale
20,000,000 COV

Historique données pour Covesting

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
20 sept. 2019 0.111539 0.115674 0.109079 0.115251 47,390 2,074,525
19 sept. 2019 0.098635 0.118702 0.094509 0.111369 73,488 2,004,644
18 sept. 2019 0.097534 0.100442 0.096180 0.098956 69,117 1,781,210
17 sept. 2019 0.098604 0.101785 0.095580 0.097583 67,584 1,756,487
16 sept. 2019 0.095498 0.099186 0.093684 0.098077 33,016 1,765,394
15 sept. 2019 0.090860 0.096170 0.089222 0.094895 21,792 1,708,108
14 sept. 2019 0.088755 0.091640 0.087392 0.090860 42,522 1,635,479
13 sept. 2019 0.085473 0.091250 0.083476 0.089447 40,037 1,610,044
12 sept. 2019 0.085273 0.087343 0.082903 0.084976 40,887 1,529,569
11 sept. 2019 0.080243 0.085985 0.077608 0.085639 14,316 1,541,502
10 sept. 2019 0.080006 0.081689 0.073955 0.080228 1,533 1,444,096
09 sept. 2019 0.087396 0.089786 0.072435 0.080032 2,782 1,440,584
08 sept. 2019 0.082450 0.087527 0.077394 0.087388 6,850 1,572,979
07 sept. 2019 0.081225 0.085270 0.078883 0.082502 767 1,485,033
06 sept. 2019 0.083356 0.087246 0.081196 0.081196 581 1,461,530
05 sept. 2019 0.080148 0.084028 0.079593 0.083356 882 1,500,414
04 sept. 2019 0.087251 0.087333 0.079260 0.080141 939 1,442,536
03 sept. 2019 0.084842 0.113449 0.081908 0.087252 5,097 1,570,539
02 sept. 2019 0.081078 0.084970 0.078134 0.084825 19,288 1,526,847
01 sept. 2019 0.081443 0.082276 0.077994 0.081071 35,514 1,459,283
31 août 2019 0.089180 0.089180 0.078795 0.081421 44,642 1,465,576
30 août 2019 0.088296 0.095753 0.087436 0.089524 42,903 1,611,437
29 août 2019 0.090795 0.090795 0.086710 0.088296 37,829 1,589,324
28 août 2019 0.094899 0.096439 0.089934 0.090597 39,144 1,630,752
27 août 2019 0.096954 0.096986 0.093625 0.094884 47,757 1,707,916
26 août 2019 0.097986 0.101004 0.095521 0.097030 47,267 1,746,532
25 août 2019 0.101272 0.102418 0.096753 0.098139 8,077 1,766,494
24 août 2019 0.104942 0.105133 0.099698 0.101272 17,007 1,822,902
23 août 2019 0.101634 0.105921 0.100451 0.104955 22,886 1,889,183
22 août 2019 0.101643 0.103930 0.096604 0.101634 29,883 1,829,417
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de Covesting

Covesting (COV) is a cryptocurrency token and operates on the Ethereum platform. Covesting has a current supply of 20,000,000 COV with 18,000,000 COV in circulation. The last known price of Covesting is 0.104861 USD and is down 5.57% over the last 24 hours. It is currently trading on 7 active market(s) with 72,923 USD traded over the last 24 hours. More information can be found at https://covesting.io/.
Statistiques de Covesting
Prix de Covesting 0.104861 USD
RSI de Covesting -95.60%
Rang sur le marché #731
Cap. Marché 1,887,497 USD
Volume sur 24 H 72,923 USD
Offre en Circulation 18,000,000 COV
Offre Totale 20,000,000 COV
Offre Max Aucune Donnée
Le plus haut 3.29 USD
(24 janv. 2018)
Le plus bas 0.072435 USD
(09 sept. 2019)
Bas / Haut sur 52 semaines 1.38 USD /
0.072435 USD
Bas / Haut sur 90 jours 0.171165 USD /
0.072435 USD
Bas / Haut sur 30 jours 0.118702 USD /
0.072435 USD
Bas / Haut sur 7 jours 0.118702 USD /
0.089118 USD
Bas / Haut sur 24 heures 0.117080 USD /
0.103032 USD
Bas / Haut hier 0.115674 USD /
0.109079 USD
Ouverture / Fermeture d'hier 0.111539 USD /
0.115251 USD
Change d'hier $0.003713 USD (+3.33%)
Volume d'hier $47,390 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)