Covesting (COV) historical data and Live price

covesting

Covesting

COV
$ 0.367514 + 7.17 % 0.00003093 BTC
MARKET CAP
6.615 M
24H VOLUME
19.858 k
CIRC.SUPPLY
18 M
MAX SUPPLY
Rank595
1H 0.65 %
24H 7.17 %
7D 17.56 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/10/200.3380.3720.3380.36219,777.6866,523,605.951
8/9/200.3370.3460.3320.3423,161.656,127,685.468
8/8/200.330.3450.3190.3375,605.2496,070,288.621
8/7/200.3340.3550.3240.3317,779.6315,947,140.955
8/6/200.3250.3440.3020.33421,985.0246,011,337.171
8/5/200.3070.3270.3070.3253,788.5725,850,083.333
8/4/200.3070.3370.2980.3078,940.1835,533,129.218
8/3/200.3090.3320.30.3077,017.8665,531,412.953
8/2/200.3080.320.2640.30831,405.8585,551,626.252
8/1/200.3460.3580.280.30830,592.4425,551,962.95
7/31/200.2970.3580.270.34611,023.4086,225,356.61
7/30/200.2890.3050.2770.2969,260.0425,330,628.947
7/29/200.2820.2950.2560.28926,852.4845,195,546.029
7/28/200.3310.340.2730.2819,880.3665,040,694.761
7/27/200.2940.3450.2830.33115,954.9195,961,305.331
7/26/200.3570.3940.2940.29437,902.8495,294,412.896
7/25/200.280.340.280.32823,951.0245,899,150.796
7/24/200.280.3030.2590.285,734.0235,047,718.161
7/23/200.2790.2990.2480.2824,016.5375,032,486.636
7/22/200.2780.330.2680.27936,094.8265,027,469.975
7/21/200.3230.330.2780.27812,835.4965,007,970.356
7/20/200.2930.3430.280.32417,705.4835,825,434.727
7/19/200.3040.3290.2870.2935,621.3775,271,996.027
7/18/200.2820.3150.2820.30410,852.2745,464,842.267
7/17/200.2740.3070.2640.28214,173.0235,082,533.285
7/16/200.2920.2920.2630.2742,130.4024,937,398.437
7/15/200.2510.2930.2480.2927,809.6455,261,039.645
7/14/200.2650.2780.2460.2517,695.0464,515,357.796
7/13/200.2610.2850.2530.26610,912.8614,784,815.681
7/12/200.2280.2750.2250.26120,916.1364,706,815.008
7/11/200.220.2310.2140.2284,356.6074,111,297.053
7/10/200.2110.2240.20.223,942.3453,955,412.061
7/9/200.2040.2250.1970.21110,128.53,792,674.707
7/8/200.2150.2160.1960.2046,888.2823,677,802.014
7/7/200.1990.2150.1960.2156,962.813,862,556.58
7/6/200.2180.2240.1940.29,944.9613,594,705.461
7/5/200.230.240.1940.2185,181.0863,915,758.548
7/4/200.2230.2380.210.2354,932.7914,231,090.84
7/3/200.2180.2330.2130.2279,133.7384,081,072.471
7/2/200.210.2210.2040.2197,802.9253,950,804.239
7/1/200.20.2220.1970.2121,814.9053,779,521.964
6/30/200.1980.2020.1920.228,536.3123,595,329.52
6/29/200.1940.2050.1890.19622,327.2763,528,588.997
6/28/200.2060.2060.1910.19434,309.0413,491,406.692
6/27/200.1970.2280.1960.20634,163.8043,703,090.065
6/26/200.2050.2060.1970.19827,494.0873,557,983.906
6/25/200.2270.2280.1930.20547,700.2183,682,336.805
6/24/200.2290.2340.2220.22730,211.4984,089,432.275
6/23/200.1860.2530.1830.22939,798.824,114,751.3
6/22/200.1860.1970.1750.186152,851.3023,351,831.382
6/21/200.1970.1990.1850.18727,961.8423,360,050.467
6/20/200.1950.1980.1930.19723,490.7053,545,272.524
6/19/200.2040.2050.1930.19524,426.5493,510,751.67
6/18/200.1990.2120.1970.20328,493.0383,653,052.797
6/17/200.210.2110.1940.19925,768.7113,582,574.138
6/16/200.2130.2190.2060.2124,872.2153,773,213.198
6/15/200.2180.2270.2060.21345,440.0563,829,231.811
6/14/200.2060.230.1980.21833,665.8793,923,076.71
6/13/200.2040.2080.20.20625,726.7823,716,748.668
6/12/200.1850.2060.1830.20426,170.0723,674,332.232
6/11/200.2130.2150.1840.18522,443.043,328,201.03
6/10/200.210.2140.2020.21325,019.5183,829,069.546
6/9/200.2360.2380.2020.2129,022.5583,778,823.519
6/8/200.2260.2390.2250.23630,972.8644,244,137.344
6/7/200.2190.2520.2170.22763,699.9414,092,692.691
6/6/200.2010.2380.1990.21946,078.3783,937,763.367
6/5/200.220.2220.1870.20145,500.6953,622,654.902
6/4/200.2170.2220.2130.22132,230.1963,982,266.432
6/3/200.2140.2230.2060.21830,495.6243,921,116.112
6/2/200.2740.2750.1970.21444,745.2623,851,859.518
6/1/200.2240.2880.2210.27438,370.0614,936,858.666
5/31/200.2210.2460.1970.22441,483.8414,035,614.315
5/30/200.2780.2780.2140.22166,175.313,977,513.553
5/29/200.2370.2860.2370.27846,817.844,996,826.718
5/28/200.2150.2430.2130.23734,232.6254,264,547.549
5/27/200.2150.230.2030.21532,400.4083,871,898.301
5/26/200.1910.2690.1890.21563,893.1373,863,346.42
5/25/200.1730.1950.1680.19127,252.3333,432,044.21
5/24/200.1620.2190.1560.17340,420.7283,111,693.43
5/23/200.1570.1820.1530.16241,307.1732,909,100.928
5/22/200.1340.1790.130.15737,778.9352,827,746.14
5/21/200.1320.1560.1220.13434,871.8172,419,320.978
5/20/200.1340.1430.130.13221,979.592,375,604.717
5/19/200.1320.1410.1260.13417,796.5432,416,125.662
5/18/200.1310.1350.1270.1328,059.1492,381,055.852
5/17/200.1210.1450.1190.1315,683.9132,354,065.429
5/16/200.1170.1260.1150.1214,918.2352,179,530.478
5/15/200.1280.1290.1170.1172,221.132,108,513.673
5/14/200.1290.1330.120.12839,546.7352,307,597.546
5/13/200.1110.1290.1110.12983,704.1352,323,624.357