COVER Protocol Historical Data

COVER Page 5
Download
Date Close Price change Market cap Trading volume
Jul 12, 2023 $ 15.43
+2.61%
$ 1.22 million $ 390,821
Jul 11, 2023 $ 15.03
+10.25%
$ 1.19 million $ 496,348
Jul 10, 2023 $ 13.66
+1.43%
$ 1.08 million $ 400,945
Jul 9, 2023 $ 13.44
-3.62%
$ 1.06 million $ 385,589
Jul 8, 2023 $ 13.95
+3.22%
$ 1.1 million $ 406,954
Jul 7, 2023 $ 13.53
-6.47%
$ 1.07 million $ 416,665
Jul 6, 2023 $ 14.46
+2.35%
$ 1.15 million $ 485,434
Jul 5, 2023 $ 14.13
+0.79%
$ 1.12 million $ 469,075
Jul 4, 2023 $ 14.02
+1.46%
$ 1.11 million $ 501,238
Jul 3, 2023 $ 13.81
-5.42%
$ 1.09 million $ 660,901
Jul 2, 2023 $ 14.55
-0.62%
$ 1.15 million $ 409,226
Jul 1, 2023 $ 14.63
-7.79%
$ 1.16 million $ 1.03 million
Jun 30, 2023 $ 15.87
+28.62%
$ 1.26 million $ 6.56 million
Jun 29, 2023 $ 12.34
-0.97%
$ 977,265 $ 390,990
Jun 28, 2023 $ 12.46
-6.12%
$ 986,860 $ 447,077
Jun 27, 2023 $ 13.28
+0.41%
$ 1.05 million $ 432,150
Jun 26, 2023 $ 13.22
+5.09%
$ 1.05 million $ 424,325
Jun 25, 2023 $ 12.59
+2.71%
$ 996,719 $ 409,408
Jun 24, 2023 $ 12.26
+0.34%
$ 970,370 $ 407,530
Jun 23, 2023 $ 12.21
-3.23%
$ 967,148 $ 489,348
Jun 22, 2023 $ 12.62
+1.78%
$ 999,412 $ 478,124
Jun 21, 2023 $ 12.43
-2.86%
$ 984,292 $ 413,876
Jun 20, 2023 $ 12.8
+0.41%
$ 1.01 million $ 507,035
Jun 19, 2023 $ 12.74
+3.85%
$ 1.01 million $ 575,006
Jun 18, 2023 $ 12.27
-2.63%
$ 971,711 $ 544,648
Jun 17, 2023 $ 12.59
+7.60%
$ 997,229 $ 770,019
Jun 16, 2023 $ 11.7
+0.53%
$ 926,780 $ 48,353
Jun 15, 2023 $ 11.66
+3.37%
$ 923,179 $ 389,750
Jun 14, 2023 $ 11.28
-4.78%
$ 893,101 $ 461,745
Jun 13, 2023 $ 11.85
-6.24%
$ 937,911 $ 430,944
Jun 12, 2023 $ 12.62
+7.63%
$ 999,280 $ 400,070
Jun 11, 2023 $ 11.64
-2.69%
$ 921,672 $ 398,756
Jun 10, 2023 $ 11.96
-2.51%
$ 947,163 $ 645,229
Jun 9, 2023 $ 12.28
+1.71%
$ 971,945 $ 415,368
Jun 8, 2023 $ 12.07
+0.85%
$ 955,480 $ 423,245
Jun 7, 2023 $ 11.97
-4.79%
$ 947,448 $ 465,210
Jun 6, 2023 $ 12.57
-1.16%
$ 995,132 $ 433,896
Jun 5, 2023 $ 12.71
-4.29%
$ 1.01 million $ 439,450
Jun 4, 2023 $ 13.28
+0.33%
$ 1.05 million $ 448,829
Jun 3, 2023 $ 13.23
-3.80%
$ 1.05 million $ 639,090
Jun 2, 2023 $ 13.76
+1.16%
$ 1.09 million $ 451,786
Jun 1, 2023 $ 13.6
-1.54%
$ 1.08 million $ 691,841
May 31, 2023 $ 13.81
-12.87%
$ 1.09 million $ 693,213
May 30, 2023 $ 15.84
-3.06%
$ 1.25 million $ 918,921
May 29, 2023 $ 16.21
-2.34%
$ 1.28 million $ 573,699
May 28, 2023 $ 16.59
-14.33%
$ 1.31 million $ 1.26 million
May 27, 2023 $ 19.37
+22.43%
$ 1.53 million $ 1.5 million
May 26, 2023 $ 15.92
+2.88%
$ 1.26 million $ 5.34 million
May 25, 2023 $ 15.44
+32.37%
$ 1.22 million $ 1.76 million
May 24, 2023 $ 11.66
+2.28%
$ 923,525 $ 411,798