COVA Coin Values COVA
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-05-17 | $0.0037800 | $0.0031700 | $0.0036860 | $0.0030960 |
2019-05-18 | $0.0031700 | $0.0037060 | $0.0037780 | $0.0031240 |
2019-05-19 | $0.0037060 | $0.0046700 | $0.0047520 | $0.0035230 |
2019-05-20 | $0.0046700 | $0.0039190 | $0.0047990 | $0.0036790 |
2019-05-21 | $0.0039190 | $0.0034180 | $0.0043710 | $0.0032590 |
2019-05-22 | $0.0034180 | $0.0032030 | $0.0035080 | $0.0030510 |
2019-05-23 | $0.0032030 | $0.0033870 | $0.0035440 | $0.0031510 |
2019-05-24 | $0.0033870 | $0.0030390 | $0.0035980 | $0.0030390 |
2019-05-25 | $0.0030390 | $0.0031430 | $0.0034650 | $0.0030620 |
2019-05-26 | $0.0031430 | $0.0033160 | $0.0040140 | $0.0033160 |
2019-05-27 | $0.0033160 | $0.0035140 | $0.0035140 | $0.0028110 |
2019-05-28 | $0.0035140 | $0.0034000 | $0.0037490 | $0.0032260 |
2019-05-29 | $0.0034000 | $0.0032930 | $0.0033790 | $0.0030330 |
2019-05-30 | $0.0032930 | $0.0030620 | $0.0031450 | $0.0029790 |
2019-05-31 | $0.0030620 | $0.0031640 | $0.0032490 | $0.0028220 |
2019-06-01 | $0.0031640 | $0.0035930 | $0.0038500 | $0.0030800 |
2019-06-02 | $0.0035930 | $0.0034080 | $0.0036700 | $0.0032330 |
2019-06-03 | $0.0034080 | $0.0032460 | $0.0033270 | $0.0030020 |
2019-06-04 | $0.0032460 | $0.0030710 | $0.0032250 | $0.0028410 |
2019-06-05 | $0.0030710 | $0.0030390 | $0.0031940 | $0.0029610 |
2019-06-06 | $0.0030390 | $0.0032790 | $0.0035910 | $0.0029670 |
2019-06-07 | $0.0032790 | $0.0032010 | $0.0035210 | $0.0032010 |
2019-06-08 | $0.0032010 | $0.0034910 | $0.0035700 | $0.0031740 |
2019-06-09 | $0.0034910 | $0.0031340 | $0.0033630 | $0.0031340 |
2019-06-10 | $0.0031340 | $0.0032890 | $0.0034490 | $0.0031280 |
2019-06-11 | $0.0032890 | $0.0036420 | $0.0036420 | $0.0031670 |
2019-06-12 | $0.0036420 | $0.0040870 | $0.0040870 | $0.0035970 |
2019-06-13 | $0.0040870 | $0.0036240 | $0.0041180 | $0.0035410 |
2019-06-14 | $0.0036240 | $0.0045210 | $0.005129 | $0.0038250 |
2019-06-15 | $0.0045210 | $0.0048690 | $0.005135 | $0.0043380 |
2019-06-16 | $0.0048690 | $0.0045790 | $0.005118 | $0.0043100 |
2019-06-17 | $0.0045790 | $0.005135 | $0.005322 | $0.0043880 |
2019-06-18 | $0.005135 | $0.005086 | $0.005449 | $0.0048130 |
2019-06-19 | $0.005086 | $0.0049190 | $0.005290 | $0.0046400 |
2019-06-20 | $0.0049190 | $0.0045780 | $0.005245 | $0.0043870 |
2019-06-21 | $0.0045780 | $0.0047010 | $0.005314 | $0.0042920 |
2019-06-22 | $0.0047010 | $0.0043830 | $0.0049170 | $0.0037410 |
2019-06-23 | $0.0043830 | $0.0041250 | $0.0049940 | $0.0039080 |
2019-06-24 | $0.0041250 | $0.0041940 | $0.005187 | $0.0040830 |
2019-06-25 | $0.0041940 | $0.0043440 | $0.0048140 | $0.0041090 |
2019-06-26 | $0.0043440 | $0.0036160 | $0.0047780 | $0.0034870 |
2019-06-27 | $0.0036160 | $0.0033460 | $0.0036810 | $0.0030120 |
2019-06-28 | $0.0033460 | $0.0029650 | $0.0038300 | $0.0027180 |
2019-06-29 | $0.0029650 | $0.0029710 | $0.0033280 | $0.0027330 |
2019-06-30 | $0.0029710 | $0.0024770 | $0.0026920 | $0.0024770 |
2019-07-01 | $0.0024770 | $0.0023300 | $0.0026480 | $0.0022240 |
2019-07-02 | $0.0023300 | $0.0020600 | $0.0024940 | $0.0010840 |
2019-07-03 | $0.0020600 | $0.0021570 | $0.0026360 | $0.0020370 |
2019-07-04 | $0.0021570 | $0.0024540 | $0.0029010 | $0.0017850 |
2019-07-05 | $0.0024540 | $0.0027480 | $0.0035180 | $0.0024190 |
2019-07-06 | $0.0027480 | $0.0033750 | $0.0034870 | $0.0025870 |
2019-07-07 | $0.0033750 | $0.0030980 | $0.0034420 | $0.0028690 |
2019-07-08 | $0.0030980 | $0.0024590 | $0.0033200 | $0.0023360 |
2019-07-09 | $0.0024590 | $0.0026390 | $0.0030160 | $0.0023880 |
2019-07-10 | $0.0026390 | $0.0025410 | $0.0029040 | $0.0024200 |
2019-07-11 | $0.0025410 | $0.0022690 | $0.0024950 | $0.0021550 |
2019-07-12 | $0.0022690 | $0.0023590 | $0.0025950 | $0.0021240 |
2019-07-13 | $0.0023590 | $0.0023860 | $0.0027270 | $0.0021590 |
2019-07-14 | $0.0023860 | $0.0019390 | $0.0022450 | $0.0018370 |
2019-07-15 | $0.0019390 | $0.0019530 | $0.0020620 | $0.0019530 |
2019-07-16 | $0.0019530 | $0.0016020 | $0.0016960 | $0.0015080 |
2019-07-17 | $0.0016020 | $0.0017450 | $0.0021330 | $0.0016480 |
2019-07-18 | $0.0017450 | $0.0018090 | $0.0020210 | $0.0018090 |
2019-07-19 | $0.0018090 | $0.0017910 | $0.0018960 | $0.0017910 |
2019-07-20 | $0.0017910 | $0.0019370 | $0.0019370 | $0.0018290 |
2019-07-21 | $0.0019370 | $0.0018000 | $0.0019060 | $0.0018000 |
2019-07-22 | $0.0018000 | $0.0017550 | $0.0018590 | $0.0016520 |
2019-07-23 | $0.0017550 | $0.0016750 | $0.0017740 | $0.0015770 |
2019-07-24 | $0.0016750 | $0.0016610 | $0.0017590 | $0.0016610 |
2019-07-25 | $0.0016610 | $0.0017790 | $0.0018780 | $0.0016800 |
2019-07-26 | $0.0017790 | $0.0017730 | $0.0018710 | $0.0016740 |
2019-07-27 | $0.0017730 | $0.0018010 | $0.0018960 | $0.0016110 |
2019-07-28 | $0.0018010 | $0.0017160 | $0.0019060 | $0.0017160 |
2019-07-29 | $0.0017160 | $0.0017110 | $0.0018060 | $0.0017110 |
2019-07-30 | $0.0017110 | $0.0020150 | $0.0021110 | $0.0017270 |
2019-07-31 | $0.0020150 | $0.0018160 | $0.0021190 | $0.0017150 |
2019-08-01 | $0.0018160 | $0.0016900 | $0.0017980 | $0.0016900 |
2019-08-03 | $0.0018950 | $0.0018380 | $0.0019460 | $0.0018380 |
2019-08-04 | $0.0018380 | $0.0018390 | $0.0018390 | $0.0018380 |
2019-08-10 | $0.0010680 | $0.0011290 | $0.0011290 | $0.0010160 |
2019-08-11 | $0.0011290 | $0.0011270 | $0.0011290 | $0.0011270 |
2019-08-17 | $0.0010360 | $0.0010220 | $0.0010220 | $0.0009200 |
2019-08-18 | $0.0010220 | $0.0010260 | $0.0010260 | $0.0010220 |
2019-08-24 | $0.0009710 | $0.0010440 | $0.0010440 | $0.0009390 |
2019-08-25 | $0.0010440 | $0.0010360 | $0.0010440 | $0.0010360 |
2019-08-31 | $0.0008630 | $0.0008670 | $0.0008670 | $0.0007710 |
2019-09-01 | $0.0008670 | $0.0008680 | $0.0008680 | $0.0008670 |
2019-09-07 | $0.0006190 | $0.0007360 | $0.0007360 | $0.0006310 |
2019-09-08 | $0.0007360 | $0.0007370 | $0.0007370 | $0.0007360 |
2019-09-14 | $0.0006440 | $0.0007520 | $0.0007680 | $0.0006550 |
2019-09-15 | $0.0007520 | $0.0007560 | $0.0007560 | $0.0007520 |
2019-09-21 | $0.0006400 | $0.0006490 | $0.0006700 | $0.0006030 |
2019-09-22 | $0.0006490 | $0.0006470 | $0.0006490 | $0.0006470 |
2019-09-28 | $0.0004100 | $0.0004930 | $0.0004930 | $0.0004110 |
2019-09-29 | $0.0004930 | $0.0004130 | $0.0004930 | $0.0004130 |
2019-10-05 | $0.0004080 | $0.0004090 | $0.0004090 | $0.0004090 |
2019-10-06 | $0.0004090 | $0.0004100 | $0.0004100 | $0.0004090 |
2019-10-12 | $0.0003820 | $0.0003770 | $0.0003820 | $0.0003660 |
2019-10-13 | $0.0003770 | $0.0003760 | $0.0003770 | $0.0003760 |
2019-10-19 | $0.0003850 | $0.0004120 | $0.0004120 | $0.0003810 |
2019-10-20 | $0.0004120 | $0.0004140 | $0.0004140 | $0.0004120 |
2019-10-26 | $0.0003560 | $0.0003100 | $0.0003490 | $0.0002800 |
2019-10-27 | $0.0003100 | $0.0003140 | $0.0003140 | $0.0003100 |
2019-11-02 | $0.0004330 | $0.0004070 | $0.0004320 | $0.0003870 |
2019-11-03 | $0.0004070 | $0.0004080 | $0.0004080 | $0.0004070 |
2019-11-09 | $0.0003460 | $0.0003620 | $0.0003630 | $0.0003450 |
2019-11-10 | $0.0003620 | $0.0003610 | $0.0003620 | $0.0003610 |
2019-11-16 | $0.0003460 | $0.0003900 | $0.0004230 | $0.0003450 |
2019-11-17 | $0.0003900 | $0.0003910 | $0.0003910 | $0.0003900 |
2019-11-23 | $0.0002920 | $0.0002200 | $0.0002930 | $0.0002200 |
2019-11-24 | $0.0002200 | $0.0002210 | $0.0002210 | $0.0002200 |
2019-11-30 | $0.0003110 | $0.0003030 | $0.0003030 | $0.0002270 |
2019-12-01 | $0.0003030 | $0.0002270 | $0.0003030 | $0.0002270 |
2019-12-07 | $0.0002270 | $0.0002260 | $0.0002260 | $0.0002260 |
2019-12-08 | $0.0002260 | $0.0002260 | $0.0002260 | $0.0002260 |
2019-12-14 | $0.0002180 | $0.0002130 | $0.0002130 | $0.0002130 |
2019-12-15 | $0.0002130 | $0.0002130 | $0.0002130 | $0.0002130 |
2019-12-21 | $0.0002160 | $0.0002150 | $0.0002150 | $0.0002150 |
2019-12-22 | $0.0002150 | $0.0002150 | $0.0002150 | $0.0002150 |
2019-12-28 | $0.0002180 | $0.0002200 | $0.0002200 | $0.0002200 |
2019-12-29 | $0.0002200 | $0.0001980 | $0.0002200 | $0.0001980 |
2020-01-04 | $0.0001470 | $0.0001470 | $0.0002210 | $0.0001470 |
2020-01-05 | $0.0001470 | $0.0001480 | $0.0001480 | $0.0001470 |
2020-01-11 | $0.0001640 | $0.0001620 | $0.0001620 | $0.0001620 |
2020-01-12 | $0.0001620 | $0.0001680 | $0.0001680 | $0.0001620 |
2020-01-18 | $0.0001780 | $0.0001790 | $0.0001790 | $0.0001790 |
2020-01-19 | $0.0001790 | $0.0001780 | $0.0001790 | $0.0001780 |
2020-01-25 | $0.0001690 | $0.0001670 | $0.0001670 | $0.0001670 |
2020-01-26 | $0.0001670 | $0.0001670 | $0.0001670 | $0.0001670 |
2020-02-01 | $0.0001870 | $0.0001880 | $0.0001880 | $0.0001880 |
2020-02-02 | $0.0001880 | $0.0001870 | $0.0001880 | $0.0001870 |
2020-02-08 | $0.0003920 | $0.0003970 | $0.0004960 | $0.0003970 |
2020-02-09 | $0.0003970 | $0.0003960 | $0.0003970 | $0.0003960 |
2020-02-15 | $0.0004140 | $0.0002980 | $0.0003970 | $0.0002980 |
2020-02-16 | $0.0002980 | $0.0002960 | $0.0002980 | $0.0002960 |
2020-02-22 | $0.0002910 | $0.0002910 | $0.0003880 | $0.0002910 |
2020-02-23 | $0.0002910 | $0.0002910 | $0.0002910 | $0.0002910 |
2020-02-29 | $0.0002620 | $0.0002600 | $0.0002600 | $0.0002600 |
2020-03-01 | $0.0002600 | $0.0002590 | $0.0002600 | $0.0002590 |
2020-03-07 | $0.0002750 | $0.0002680 | $0.0002680 | $0.0002680 |
2020-03-08 | $0.0002680 | $0.0002670 | $0.0002680 | $0.0002670 |
2020-03-14 | $0.0001130 | $0.0001060 | $0.0001060 | $0.0001060 |
2020-03-15 | $0.0001060 | $0.0001020 | $0.0001060 | $0.0001020 |
2020-03-21 | $0.0001240 | $0.0001240 | $0.0001860 | $0.0001240 |
2020-03-22 | $0.0001240 | $0.0001230 | $0.0001230 | $0.0001230 |
2020-03-28 | $0.0001280 | $0.0001250 | $0.0001250 | $0.0001250 |
2020-03-29 | $0.0001250 | $0.0001250 | $0.0001250 | $0.0001250 |
2020-04-04 | $0.0001350 | $0.0001380 | $0.0001380 | $0.0001380 |
2020-04-05 | $0.0001380 | $0.0001380 | $0.0001380 | $0.0001380 |
2020-04-11 | $0.0001380 | $0.0001380 | $0.0001380 | $0.0001380 |
2020-04-12 | $0.0001380 | $0.0001450 | $0.0001450 | $0.0001380 |
2020-04-18 | $0.0001410 | $0.0001450 | $0.0001450 | $0.0001450 |
2020-04-19 | $0.0001450 | $0.0001450 | $0.0001450 | $0.0001450 |
2020-04-25 | $0.0001500 | $0.0001510 | $0.0001510 | $0.0001510 |
2020-04-26 | $0.0001510 | $0.0001510 | $0.0001510 | $0.0001510 |
2020-05-02 | $0.0001770 | $0.0001800 | $0.0001800 | $0.0001800 |
2020-05-03 | $0.0001800 | $0.0001800 | $0.0001800 | $0.0001800 |
2020-05-09 | $0.0001960 | $0.0001910 | $0.0001910 | $0.0001910 |
2020-05-10 | $0.0001910 | $0.0001900 | $0.0001910 | $0.0001900 |
2020-05-16 | $0.0001860 | $0.0001880 | $0.0001880 | $0.0001880 |
2020-05-17 | $0.0001880 | $0.0001870 | $0.0001880 | $0.0001870 |
2020-05-23 | $0.0001830 | $0.0001840 | $0.0001840 | $0.0001840 |
2020-05-24 | $0.0001840 | $0.0001740 | $0.0001840 | $0.0001740 |
2020-05-30 | $0.0001880 | $0.0001940 | $0.0001940 | $0.0001940 |
2020-05-31 | $0.0001940 | $0.0001930 | $0.0001930 | $0.0001930 |
2020-06-06 | $0.0001920 | $0.0001930 | $0.0001930 | $0.0001930 |
2020-06-07 | $0.0001930 | $0.0001830 | $0.0001930 | $0.0001830 |
2020-06-13 | $0.0001890 | $0.0001900 | $0.0001900 | $0.0001900 |
2020-06-14 | $0.0001900 | $0.0001890 | $0.0001900 | $0.0001890 |
2020-06-20 | $0.0003720 | $0.0003740 | $0.0003740 | $0.0003740 |
2020-06-21 | $0.0003740 | $0.0003750 | $0.0003750 | $0.0003740 |
2020-07-04 | $0.0002720 | $0.0002740 | $0.0002740 | $0.0002740 |
2020-07-05 | $0.0002740 | $0.0002740 | $0.0002740 | $0.0002740 |
2020-07-11 | $0.0003720 | $0.0003700 | $0.0003700 | $0.0003700 |
2020-07-12 | $0.0003700 | $0.0004160 | $0.0004160 | $0.0003700 |
2020-07-18 | $0.0003660 | $0.0003670 | $0.0003670 | $0.0003670 |
2020-07-19 | $0.0003670 | $0.0003670 | $0.0003670 | $0.0003670 |
2020-07-25 | $0.0002860 | $0.0002910 | $0.0003880 | $0.0002910 |
2020-07-26 | $0.0002910 | $0.0003880 | $0.0003880 | $0.0002910 |
2020-08-01 | $0.0002270 | $0.0002360 | $0.0002360 | $0.0002360 |
2020-08-02 | $0.0002360 | $0.0002720 | $0.0002720 | $0.0002360 |
2020-08-08 | $0.0003480 | $0.0003530 | $0.0003530 | $0.0003530 |
2020-08-09 | $0.0003530 | $0.0003530 | $0.0003530 | $0.0003530 |
2020-08-15 | $0.0002360 | $0.0002370 | $0.0002370 | $0.0002370 |
2020-08-16 | $0.0002370 | $0.0002370 | $0.0002370 | $0.0002370 |
2020-08-22 | $0.0002300 | $0.0002330 | $0.0002330 | $0.0002330 |
2020-08-23 | $0.0002330 | $0.0002570 | $0.0002570 | $0.0002340 |
2020-08-29 | $0.0003460 | $0.0003440 | $0.0003440 | $0.0003440 |
2020-08-30 | $0.0003440 | $0.0003450 | $0.0003450 | $0.0003450 |
2020-09-05 | $0.0002090 | $0.0002030 | $0.0003050 | $0.0002030 |
2020-09-06 | $0.0002030 | $0.0002040 | $0.0002040 | $0.0002030 |
2020-09-12 | $0.0002080 | $0.0002090 | $0.0003130 | $0.0002090 |
2020-09-13 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0002090 |
2020-09-19 | $0.0002190 | $0.0002220 | $0.0002220 | $0.0002220 |
2020-09-20 | $0.0002220 | $0.0002210 | $0.0002210 | $0.0002210 |
2020-09-26 | $0.0002140 | $0.0002150 | $0.0002150 | $0.0002150 |
2020-09-27 | $0.0002150 | $0.0002150 | $0.0002150 | $0.0002150 |
2020-10-03 | $0.0002120 | $0.0002110 | $0.0002110 | $0.0002110 |
2020-10-04 | $0.0002110 | $0.0002120 | $0.0002120 | $0.0002110 |
2020-10-10 | $0.0002210 | $0.0002260 | $0.0002260 | $0.0002260 |
2020-10-11 | $0.0002260 | $0.0002370 | $0.0002370 | $0.0002260 |
2020-10-17 | $0.0002260 | $0.0002270 | $0.0002270 | $0.0002270 |
2020-10-18 | $0.0002270 | $0.0002380 | $0.0002380 | $0.0002270 |
Covalent is a new addition to the Internet protocol suite that specifies and enforces how data should be used. Under the Covalent protocol, data carries a "smart policy". Whereas a usual data usage policy is expressed in natural language and is only enforceable by law, a "smart policy" is specified in programming language and is enforceable by code.
Sorry, detailed technology about COVA is not currently available
Sorry, detailed features about COVA is not currently available