COV Coin Values COV
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 2798
Märkte: 59212
Marktkapitalisierung
24h Vol
2798
Kryptowährungen39.43%
Bitcoin AktieCovesting Crypto Coin Rank 617
Webseite
Weißes Papier
18,000,000 COV
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Covesting
Covesting valuesUSD Preis $ 0.2062
$ 0.2062
Covesting BTC Preis 0.00002230
0.00002230
Covesting 24h Vol $ 9,908
$ 9,908
Covesting Marktkapitalisierung $ 3,712,435
$ 3,712,435
24h Vol
1 BTC 1 H
0.39 %
24 H
-4.91 %
7 d
4.69 %
Heute Covesting Preis in US-Dollar ist derzeit
0.2062
USD, und wenn in konvertiert Bitcoin ist
0.00002230
BTC. Insgesamt 18,000,000 COV sind derzeit auf dem Markt im Umlauf. Covesting Die Preise erfahren derzeit eine Änderung von -4.91 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.000 M US dollars Covesting wurde gehandelt Krypto-Austausch. Erhalten Covesting's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
COV Diagramme
Covesting Preis Diagramme
COV Hoch / Niedrig Preis Chart
Covesting Preis Hoch / Niedrig Preis Chart
Historische Daten
Covesting Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2021-10-16 | $0.4924000 | $0.4749000 | $0.5243000 | $0.4741000 |
| 2021-10-17 | $0.4749000 | $0.5905000 | $0.6643000 | $0.4685000 |
| 2021-10-18 | $0.5905000 | $0.6099000 | $0.7339000 | $0.5750000 |
| 2021-10-19 | $0.6099000 | $0.6906000 | $0.6910000 | $0.5956000 |
| 2021-10-20 | $0.6906000 | $0.6693000 | $0.7438000 | $0.6265000 |
| 2021-10-21 | $0.6693000 | $0.6062000 | $0.6630000 | $0.5704000 |
| 2021-10-22 | $0.6062000 | $0.5922000 | $0.6097000 | $0.5839000 |
| 2021-10-23 | $0.5922000 | $0.6258000 | $0.6658000 | $0.6195000 |
| 2021-10-24 | $0.6258000 | $0.5915000 | $0.6127000 | $0.5768000 |
| 2021-10-25 | $0.5915000 | $0.6094000 | $0.6250000 | $0.5896000 |
| 2021-10-26 | $0.6094000 | $0.5666000 | $0.6063000 | $0.5642000 |
| 2021-10-27 | $0.5666000 | $0.5157000 | $0.5439000 | $0.5062000 |
| 2021-10-28 | $0.5157000 | $0.5618000 | $0.5665000 | $0.5399000 |
| 2021-10-29 | $0.5618000 | $0.5575000 | $0.5787000 | $0.5407000 |
| 2021-10-30 | $0.5575000 | $0.5209000 | $0.5446000 | $0.5023000 |
| 2021-10-31 | $0.5223000 | $0.5414000 | $0.5616000 | $0.5092000 |
| 2021-11-01 | $0.5414000 | $0.5321000 | $0.5503000 | $0.5222000 |
| 2021-11-02 | $0.5321000 | $0.5360000 | $0.5810000 | $0.5328000 |
| 2021-11-03 | $0.5360000 | $0.5281000 | $0.5507000 | $0.5000000 |
| 2021-11-04 | $0.5281000 | $0.4537000 | $0.5304000 | $0.4537000 |
| 2021-11-05 | $0.4537000 | $0.4682000 | $0.4704000 | $0.4220000 |
| 2021-11-06 | $0.4682000 | $0.4228000 | $0.4747000 | $0.4038000 |
| 2021-11-07 | $0.4228000 | $0.5351000 | $0.7217000 | $0.4183000 |
| 2021-11-08 | $0.5351000 | $0.5258000 | $0.6738000 | $0.4868000 |
| 2021-11-09 | $0.5249000 | $0.4689000 | $0.5224000 | $0.4283000 |
| 2021-11-10 | $0.4689000 | $0.4341000 | $0.4786000 | $0.3998000 |
| 2021-11-11 | $0.4341000 | $0.4180000 | $0.4982000 | $0.4147000 |
| 2021-11-12 | $0.4180000 | $0.3507000 | $0.7759000 | $0.3507000 |
| 2021-11-13 | $0.3507000 | $0.4529000 | $0.4638000 | $0.3469000 |
| 2021-11-14 | $0.4529000 | $0.4401000 | $0.4548000 | $0.4354000 |
| 2021-11-15 | $0.4401000 | $0.4196000 | $0.4383000 | $0.3941000 |
| 2021-11-16 | $0.4196000 | $0.5322000 | $0.6795000 | $0.3853000 |
| 2021-11-17 | $0.5322000 | $0.5238000 | $0.5452000 | $0.4976000 |
| 2021-11-18 | $0.5238000 | $0.4394000 | $0.4898000 | $0.4270000 |
| 2021-11-19 | $0.4394000 | $0.4574000 | $0.4725000 | $0.4424000 |
| 2021-11-20 | $0.4574000 | $0.4727000 | $0.4930000 | $0.4510000 |
| 2021-11-21 | $0.4720000 | $0.4998000 | $0.5173000 | $0.4474000 |
| 2021-11-22 | $0.4998000 | $0.4970000 | $0.5273000 | $0.4675000 |
| 2021-11-23 | $0.4970000 | $0.5277000 | $0.5647000 | $0.5094000 |
| 2021-11-24 | $0.5261000 | $0.4798000 | $0.5233000 | $0.4798000 |
| 2021-11-25 | $0.4810000 | $0.4967000 | $0.5175000 | $0.4908000 |
| 2021-11-26 | $0.4965000 | $0.4631000 | $0.4647000 | $0.4518000 |
| 2021-11-27 | $0.4631000 | $0.4719000 | $0.4719000 | $0.4719000 |
| 2021-11-28 | $0.4719000 | $0.4076000 | $0.4936000 | $0.4076000 |
| 2021-11-29 | $0.4805000 | $0.5538000 | $0.5552000 | $0.4973000 |
| 2021-11-30 | $0.5538000 | $0.5525000 | $0.5766000 | $0.5465000 |
| 2021-12-01 | $0.5525000 | $0.5703000 | $0.5941000 | $0.5007000 |
| 2021-12-02 | $0.5712000 | $0.5756000 | $0.5802000 | $0.5580000 |
| 2021-12-03 | $0.5737000 | $0.5060000 | $0.5447000 | $0.5001000 |
| 2021-12-04 | $0.5060000 | $0.4875000 | $0.5018000 | $0.4644000 |
| 2021-12-05 | $0.4875000 | $0.4880000 | $0.4880000 | $0.4880000 |
| 2021-12-06 | $0.5092000 | $0.5446000 | $0.5826000 | $0.5281000 |
| 2021-12-07 | $0.5446000 | $0.5590000 | $0.5641000 | $0.5387000 |
| 2021-12-08 | $0.5590000 | $0.5633000 | $0.5873000 | $0.5522000 |
| 2021-12-09 | $0.5639000 | $0.5732000 | $0.5851000 | $0.5004000 |
| 2021-12-10 | $0.5732000 | $0.6724000 | $0.6724000 | $0.5350000 |
| 2021-12-11 | $0.6724000 | $0.7193000 | $0.8339000 | $0.6985000 |
| 2021-12-12 | $0.7192000 | $0.6993000 | $0.7708000 | $0.6918000 |
| 2021-12-13 | $0.6993000 | $0.7028000 | $0.7111000 | $0.6383000 |
| 2021-12-14 | $0.7014000 | $0.7485000 | $0.8157000 | $0.7145000 |
| 2021-12-15 | $0.7485000 | $0.7605000 | $0.8119000 | $0.7376000 |
| 2021-12-16 | $0.7606000 | $0.7344000 | $0.7696000 | $0.7079000 |
| 2021-12-17 | $0.7344000 | $0.7214000 | $0.7865000 | $0.7144000 |
| 2021-12-18 | $0.7214000 | $0.7227000 | $0.7496000 | $0.7187000 |
| 2021-12-19 | $0.7227000 | $0.7064000 | $0.7504000 | $0.7056000 |
| 2021-12-20 | $0.7064000 | $0.7114000 | $0.7370000 | $0.7063000 |
| 2021-12-21 | $0.7138000 | $0.7231000 | $0.7484000 | $0.7123000 |
| 2021-12-22 | $0.7224000 | $0.7185000 | $0.7499000 | $0.7065000 |
| 2021-12-23 | $0.7182000 | $0.7172000 | $0.7633000 | $0.6954000 |
| 2021-12-24 | $0.7172000 | $0.7397000 | $0.7409000 | $0.6944000 |
| 2021-12-25 | $0.7404000 | $0.7510000 | $0.7936000 | $0.7358000 |
| 2021-12-26 | $0.7510000 | $0.7603000 | $0.7704000 | $0.7383000 |
| 2021-12-27 | $0.7603000 | $0.7474000 | $0.7898000 | $0.7401000 |
| 2021-12-28 | $0.7470000 | $0.7139000 | $0.7177000 | $0.6927000 |
| 2021-12-29 | $0.7139000 | $0.6996000 | $0.7014000 | $0.6728000 |
| 2021-12-30 | $0.7015000 | $0.7057000 | $0.7224000 | $0.6897000 |
| 2021-12-31 | $0.7057000 | $0.6974000 | $0.7265000 | $0.6941000 |
| 2022-01-01 | $0.6966000 | $0.6998000 | $0.7201000 | $0.6937000 |
| 2022-01-02 | $0.6998000 | $0.6998000 | $0.7002000 | $0.6991000 |
| 2022-01-03 | $0.7076000 | $0.6966000 | $0.7150000 | $0.6826000 |
| 2022-01-04 | $0.6966000 | $0.6947000 | $0.7159000 | $0.6795000 |
| 2022-01-05 | $0.6947000 | $0.6642000 | $0.6982000 | $0.6278000 |
| 2022-01-06 | $0.6642000 | $0.6425000 | $0.6786000 | $0.6360000 |
| 2022-01-07 | $0.6593000 | $0.6286000 | $0.6518000 | $0.6252000 |
| 2022-01-08 | $0.6287000 | $0.6026000 | $0.6346000 | $0.5977000 |
| 2022-01-09 | $0.6026000 | $0.6015000 | $0.6197000 | $0.5847000 |
| 2022-01-10 | $0.6009000 | $0.6010000 | $0.6198000 | $0.5754000 |
| 2022-01-11 | $0.6010000 | $0.5852000 | $0.6315000 | $0.5820000 |
| 2022-01-12 | $0.5852000 | $0.5883000 | $0.6679000 | $0.5842000 |
| 2022-01-13 | $0.5883000 | $0.5849000 | $0.5901000 | $0.5642000 |
| 2022-01-14 | $0.5849000 | $0.6120000 | $0.6153000 | $0.5918000 |
| 2022-01-15 | $0.6120000 | $0.6135000 | $0.6238000 | $0.5832000 |
| 2022-01-16 | $0.6135000 | $0.6113000 | $0.6137000 | $0.6110000 |
| 2022-01-17 | $0.6130000 | $0.5891000 | $0.5968000 | $0.5618000 |
| 2022-01-18 | $0.5895000 | $0.5811000 | $0.6355000 | $0.5735000 |
| 2022-01-19 | $0.5811000 | $0.5781000 | $0.5895000 | $0.5651000 |
| 2022-01-20 | $0.5781000 | $0.5861000 | $0.5861000 | $0.5554000 |
| 2022-01-21 | $0.5861000 | $0.5209000 | $0.5293000 | $0.4705000 |
| 2022-01-22 | $0.5237000 | $0.4730000 | $0.5114000 | $0.4701000 |
| 2022-01-23 | $0.4730000 | $0.4666000 | $0.4984000 | $0.4656000 |
| 2022-01-24 | $0.4666000 | $0.4296000 | $0.4977000 | $0.4230000 |
| 2022-01-25 | $0.4296000 | $0.4363000 | $0.4422000 | $0.4260000 |
| 2022-01-26 | $0.4363000 | $0.4344000 | $0.4370000 | $0.4341000 |
| 2022-01-27 | $0.4248000 | $0.4219000 | $0.4277000 | $0.3964000 |
| 2022-01-28 | $0.4219000 | $0.4404000 | $0.4531000 | $0.4350000 |
| 2022-01-29 | $0.4404000 | $0.5599000 | $0.6375000 | $0.4457000 |
| 2022-01-30 | $0.5599000 | $0.4665000 | $0.5725000 | $0.4608000 |
| 2022-01-31 | $0.4665000 | $0.4642000 | $0.4674000 | $0.4642000 |
| 2022-02-02 | $0.4481000 | $0.4038000 | $0.4306000 | $0.3963000 |
| 2022-02-03 | $0.4038000 | $0.3930000 | $0.4062000 | $0.3822000 |
| 2022-02-04 | $0.3930000 | $0.4151000 | $0.4376000 | $0.4106000 |
| 2022-02-05 | $0.4151000 | $0.4129000 | $0.4159000 | $0.4118000 |
| 2022-02-06 | $0.4264000 | $0.4155000 | $0.4470000 | $0.4091000 |
| 2022-02-07 | $0.4155000 | $0.4121000 | $0.4357000 | $0.4112000 |
| 2022-02-08 | $0.4121000 | $0.4195000 | $0.4260000 | $0.4001000 |
| 2022-02-09 | $0.4195000 | $0.4360000 | $0.4558000 | $0.4114000 |
| 2022-02-10 | $0.4360000 | $0.4191000 | $0.4197000 | $0.4065000 |
| 2022-02-11 | $0.4191000 | $0.3913000 | $0.3998000 | $0.3866000 |
| 2022-02-12 | $0.3913000 | $0.3943000 | $0.3998000 | $0.3887000 |
| 2022-02-13 | $0.3943000 | $0.3927000 | $0.3945000 | $0.3926000 |
| 2022-02-14 | $0.3855000 | $0.3916000 | $0.4021000 | $0.3895000 |
| 2022-02-15 | $0.3916000 | $0.4380000 | $0.4556000 | $0.4231000 |
| 2022-02-16 | $0.4380000 | $0.4565000 | $0.4733000 | $0.4274000 |
| 2022-02-17 | $0.4565000 | $0.4217000 | $0.4365000 | $0.4159000 |
| 2022-02-18 | $0.4217000 | $0.4085000 | $0.4138000 | $0.3899000 |
| 2022-02-19 | $0.4085000 | $0.4130000 | $0.4255000 | $0.4020000 |
| 2022-02-20 | $0.4130000 | $0.3714000 | $0.4010000 | $0.3653000 |
| 2022-02-21 | $0.3714000 | $0.3698000 | $0.3718000 | $0.3683000 |
| 2022-02-22 | $0.3377000 | $0.3236000 | $0.3481000 | $0.3157000 |
| 2022-02-23 | $0.3235000 | $0.3102000 | $0.3195000 | $0.3030000 |
| 2022-02-24 | $0.3102000 | $0.3136000 | $0.3255000 | $0.3003000 |
| 2022-02-25 | $0.3136000 | $0.3237000 | $0.3400000 | $0.3159000 |
| 2022-02-26 | $0.3237000 | $0.3200000 | $0.3256000 | $0.3145000 |
| 2022-02-27 | $0.3200000 | $0.3160000 | $0.3236000 | $0.2994000 |
| 2022-02-28 | $0.3154000 | $0.3539000 | $0.3644000 | $0.3402000 |
| 2022-03-01 | $0.3539000 | $0.3712000 | $0.3822000 | $0.3608000 |
| 2022-03-02 | $0.3712000 | $0.3745000 | $0.3787000 | $0.3621000 |
| 2022-03-03 | $0.3745000 | $0.3687000 | $0.3769000 | $0.3570000 |
| 2022-03-04 | $0.3687000 | $0.3181000 | $0.3509000 | $0.3178000 |
| 2022-03-05 | $0.3181000 | $0.3169000 | $0.3181000 | $0.3169000 |
| 2022-03-06 | $0.3175000 | $0.3140000 | $0.3214000 | $0.3025000 |
| 2022-03-07 | $0.3140000 | $0.3133000 | $0.3156000 | $0.3001000 |
| 2022-03-08 | $0.3133000 | $0.3242000 | $0.3319000 | $0.3087000 |
| 2022-03-09 | $0.3242000 | $0.3138000 | $0.3627000 | $0.3088000 |
| 2022-03-10 | $0.3138000 | $0.2859000 | $0.3021000 | $0.2760000 |
| 2022-03-11 | $0.2859000 | $0.3102000 | $0.3125000 | $0.2775000 |
| 2022-03-12 | $0.3102000 | $0.3112000 | $0.3300000 | $0.2971000 |
| 2022-03-13 | $0.3112000 | $0.3126000 | $0.3126000 | $0.2962000 |
| 2022-03-14 | $0.3126000 | $0.3242000 | $0.3320000 | $0.3105000 |
| 2022-03-15 | $0.3242000 | $0.3191000 | $0.3392000 | $0.3170000 |
| 2022-03-16 | $0.3191000 | $0.3388000 | $0.3469000 | $0.3222000 |
| 2022-03-17 | $0.3388000 | $0.3290000 | $0.3482000 | $0.3268000 |
| 2022-03-18 | $0.3290000 | $0.3306000 | $0.3471000 | $0.3259000 |
| 2022-03-19 | $0.3306000 | $0.3322000 | $0.3384000 | $0.3156000 |
| 2022-03-20 | $0.3322000 | $0.3325000 | $0.3325000 | $0.3173000 |
| 2022-03-21 | $0.3325000 | $0.3268000 | $0.3373000 | $0.3187000 |
| 2022-03-22 | $0.3268000 | $0.3334000 | $0.3408000 | $0.3179000 |
| 2022-03-23 | $0.3333000 | $0.3320000 | $0.3466000 | $0.3283000 |
| 2022-03-24 | $0.3320000 | $0.3446000 | $0.3496000 | $0.3309000 |
| 2022-03-25 | $0.3446000 | $0.3390000 | $0.3489000 | $0.3346000 |
| 2022-03-26 | $0.3390000 | $0.3401000 | $0.3489000 | $0.3348000 |
| 2022-03-27 | $0.3404000 | $0.3534000 | $0.3781000 | $0.3527000 |
| 2022-03-28 | $0.3534000 | $0.3368000 | $0.3698000 | $0.3251000 |
| 2022-03-29 | $0.3368000 | $0.3413000 | $0.3563000 | $0.3328000 |
| 2022-03-30 | $0.3413000 | $0.3507000 | $0.3896000 | $0.3385000 |
| 2022-03-31 | $0.3507000 | $0.3499000 | $0.3624000 | $0.3302000 |
| 2022-04-01 | $0.3499000 | $0.3608000 | $0.3694000 | $0.3387000 |
| 2022-04-02 | $0.3608000 | $0.3520000 | $0.3623000 | $0.3461000 |
| 2022-04-03 | $0.3524000 | $0.3551000 | $0.3706000 | $0.3484000 |
| 2022-04-04 | $0.3551000 | $0.3548000 | $0.3558000 | $0.3414000 |
| 2022-04-05 | $0.3548000 | $0.3645000 | $0.3645000 | $0.3362000 |
| 2022-04-06 | $0.3645000 | $0.3505000 | $0.3565000 | $0.3277000 |
| 2022-04-07 | $0.3505000 | $0.3617000 | $0.3662000 | $0.3549000 |
| 2022-04-08 | $0.3617000 | $0.3397000 | $0.3665000 | $0.3228000 |
| 2022-04-09 | $0.3397000 | $0.3413000 | $0.3527000 | $0.3335000 |
| 2022-04-10 | $0.3413000 | $0.3227000 | $0.3558000 | $0.3211000 |
| 2022-04-11 | $0.3216000 | $0.2920000 | $0.3185000 | $0.2884000 |
| 2022-04-12 | $0.2920000 | $0.2808000 | $0.2980000 | $0.2808000 |
| 2022-04-13 | $0.2808000 | $0.2857000 | $0.2975000 | $0.2772000 |
| 2022-04-14 | $0.2857000 | $0.2846000 | $0.2871000 | $0.2732000 |
| 2022-04-15 | $0.2846000 | $0.2871000 | $0.3108000 | $0.2780000 |
| 2022-04-16 | $0.2871000 | $0.2754000 | $0.2889000 | $0.2754000 |
| 2022-04-17 | $0.2754000 | $0.2546000 | $0.2752000 | $0.2513000 |
| 2022-04-18 | $0.2546000 | $0.2543000 | $0.2548000 | $0.2537000 |
| 2022-04-19 | $0.2641000 | $0.2643000 | $0.2740000 | $0.2566000 |
| 2022-04-20 | $0.2643000 | $0.2598000 | $0.2647000 | $0.2548000 |
| 2022-04-21 | $0.2598000 | $0.2534000 | $0.2549000 | $0.2471000 |
| 2022-04-22 | $0.2534000 | $0.2490000 | $0.2555000 | $0.2431000 |
| 2022-04-23 | $0.2486000 | $0.2514000 | $0.2517000 | $0.2397000 |
| 2022-04-24 | $0.2514000 | $0.2510000 | $0.2542000 | $0.2393000 |
| 2022-04-25 | $0.2510000 | $0.2498000 | $0.2631000 | $0.2447000 |
| 2022-04-26 | $0.2498000 | $0.2343000 | $0.2498000 | $0.2295000 |
| 2022-04-27 | $0.2343000 | $0.2780000 | $0.3026000 | $0.2370000 |
| 2022-04-28 | $0.2780000 | $0.2892000 | $0.3056000 | $0.2701000 |
| 2022-04-29 | $0.2892000 | $0.2657000 | $0.2865000 | $0.2640000 |
| 2022-04-30 | $0.2657000 | $0.2561000 | $0.2705000 | $0.2528000 |
| 2022-05-01 | $0.2561000 | $0.2620000 | $0.2707000 | $0.2541000 |
| 2022-05-02 | $0.2620000 | $0.2608000 | $0.2731000 | $0.2557000 |
| 2022-05-03 | $0.2608000 | $0.2733000 | $0.2744000 | $0.2539000 |
| 2022-05-04 | $0.2733000 | $0.2784000 | $0.2967000 | $0.2749000 |
| 2022-05-05 | $0.2784000 | $0.2648000 | $0.2725000 | $0.2577000 |
| 2022-05-06 | $0.2646000 | $0.2463000 | $0.2638000 | $0.2444000 |
| 2022-05-07 | $0.2463000 | $0.2488000 | $0.2503000 | $0.2361000 |
| 2022-05-08 | $0.2488000 | $0.2373000 | $0.2426000 | $0.2328000 |
| 2022-05-09 | $0.2373000 | $0.1994000 | $0.2126000 | $0.1943000 |
| 2022-05-10 | $0.1994000 | $0.1986000 | $0.2098000 | $0.1801000 |
| 2022-05-11 | $0.1986000 | $0.1440000 | $0.1878000 | $0.1328000 |
| 2022-05-12 | $0.1440000 | $0.1227000 | $0.1437000 | $0.1052000 |
| 2022-05-13 | $0.1221000 | $0.1246000 | $0.1290000 | $0.1090000 |
| 2022-05-14 | $0.1246000 | $0.1158000 | $0.1276000 | $0.1087000 |
| 2022-05-15 | $0.1158000 | $0.1275000 | $0.1449000 | $0.1209000 |
| 2022-05-16 | $0.1275000 | $0.1329000 | $0.1378000 | $0.1166000 |
| 2022-05-17 | $0.1329000 | $0.1488000 | $0.1515000 | $0.1375000 |
| 2022-05-18 | $0.1488000 | $0.1329000 | $0.1529000 | $0.1294000 |
| 2022-05-19 | $0.1329000 | $0.1360000 | $0.1412000 | $0.1269000 |
| 2022-05-20 | $0.1360000 | $0.1475000 | $0.1566000 | $0.1288000 |
| 2022-05-21 | $0.1475000 | $0.1454000 | $0.1578000 | $0.1440000 |
| 2022-05-22 | $0.1454000 | $0.1535000 | $0.1633000 | $0.1486000 |
| 2022-05-23 | $0.1535000 | $0.1478000 | $0.1529000 | $0.1407000 |
| 2022-05-24 | $0.1478000 | $0.1642000 | $0.1663000 | $0.1483000 |
| 2022-05-25 | $0.1642000 | $0.1634000 | $0.1702000 | $0.1545000 |
| 2022-05-26 | $0.1634000 | $0.1581000 | $0.1603000 | $0.1476000 |
| 2022-05-27 | $0.1581000 | $0.1483000 | $0.1592000 | $0.1450000 |
| 2022-05-28 | $0.1483000 | $0.1470000 | $0.1572000 | $0.1463000 |
| 2022-05-29 | $0.1470000 | $0.1471000 | $0.1536000 | $0.1451000 |
| 2022-05-30 | $0.1471000 | $0.1584000 | $0.1686000 | $0.1582000 |
| 2022-05-31 | $0.1584000 | $0.1531000 | $0.1564000 | $0.1465000 |
| 2022-06-01 | $0.1531000 | $0.1438000 | $0.1474000 | $0.1390000 |
| 2022-06-02 | $0.1438000 | $0.1500000 | $0.1512000 | $0.1432000 |
| 2022-06-03 | $0.1500000 | $0.1467000 | $0.1474000 | $0.1378000 |
| 2022-06-04 | $0.1467000 | $0.1522000 | $0.1602000 | $0.1434000 |
| 2022-06-05 | $0.1524000 | $0.1601000 | $0.1664000 | $0.1523000 |
| 2022-06-06 | $0.1601000 | $0.1565000 | $0.3295000 | $0.1561000 |
| 2022-06-07 | $0.1565000 | $0.1568000 | $0.1595000 | $0.1470000 |
| 2022-06-08 | $0.1568000 | $0.1453000 | $0.1558000 | $0.1453000 |
| 2022-06-09 | $0.1453000 | $0.2581000 | $0.3170000 | $0.1402000 |
| 2022-06-10 | $0.2581000 | $0.1766000 | $0.2834000 | $0.1620000 |
| 2022-06-11 | $0.1766000 | $0.1671000 | $0.1728000 | $0.1530000 |
| 2022-06-12 | $0.1671000 | $0.1593000 | $0.1671000 | $0.1468000 |
| 2022-06-13 | $0.1593000 | $0.1366000 | $0.1441000 | $0.1266000 |
| 2022-06-14 | $0.1366000 | $0.1404000 | $0.1476000 | $0.1265000 |
| 2022-06-15 | $0.1404000 | $0.1340000 | $0.1699000 | $0.1275000 |
| 2022-06-16 | $0.1340000 | $0.1350000 | $0.1825000 | $0.1151000 |
| 2022-06-17 | $0.1349000 | $0.1238000 | $0.1381000 | $0.1238000 |
| 2022-06-18 | $0.1238000 | $0.1293000 | $0.1414000 | $0.1104000 |
| 2022-06-19 | $0.1293000 | $0.1482000 | $0.1750000 | $0.1381000 |
| 2022-06-20 | $0.1482000 | $0.1573000 | $0.1603000 | $0.1462000 |
| 2022-06-21 | $0.1573000 | $0.1368000 | $0.1570000 | $0.1336000 |
| 2022-06-22 | $0.1368000 | $0.1294000 | $0.1363000 | $0.1230000 |
| 2022-06-23 | $0.1294000 | $0.1467000 | $0.1481000 | $0.1371000 |
| 2022-06-24 | $0.1467000 | $0.1436000 | $0.1579000 | $0.1422000 |
| 2022-06-25 | $0.1436000 | $0.1435000 | $0.1505000 | $0.1415000 |
| 2022-06-26 | $0.1435000 | $0.1409000 | $0.1515000 | $0.1384000 |
| 2022-06-27 | $0.1409000 | $0.1469000 | $0.1500000 | $0.1299000 |
| 2022-06-28 | $0.1469000 | $0.1417000 | $0.1426000 | $0.1322000 |
| 2022-06-29 | $0.1417000 | $0.1473000 | $0.1643000 | $0.1323000 |
| 2022-06-30 | $0.1473000 | $0.1471000 | $0.1578000 | $0.1427000 |
| 2022-07-01 | $0.1471000 | $0.1448000 | $0.1502000 | $0.1417000 |
| 2022-07-02 | $0.1448000 | $0.1498000 | $0.1572000 | $0.1424000 |
| 2022-07-03 | $0.1498000 | $0.1606000 | $0.1748000 | $0.1473000 |
| 2022-07-04 | $0.1606000 | $0.1659000 | $0.1878000 | $0.1659000 |
| 2022-07-05 | $0.1659000 | $0.1721000 | $0.1738000 | $0.1633000 |
| 2022-07-06 | $0.1721000 | $0.1733000 | $0.1804000 | $0.1712000 |
| 2022-07-07 | $0.1733000 | $0.1781000 | $0.1897000 | $0.1781000 |
| 2022-07-08 | $0.1781000 | $0.1811000 | $0.1859000 | $0.1748000 |
| 2022-07-09 | $0.1811000 | $0.1802000 | $0.1854000 | $0.1755000 |
| 2022-07-10 | $0.1802000 | $0.1752000 | $0.1782000 | $0.1705000 |
| 2022-07-11 | $0.1752000 | $0.1699000 | $0.1774000 | $0.1614000 |
| 2022-07-12 | $0.1699000 | $0.1581000 | $0.1634000 | $0.1498000 |
| 2022-07-13 | $0.1581000 | $0.1721000 | $0.1883000 | $0.1636000 |
| 2022-07-14 | $0.1721000 | $0.1755000 | $0.1894000 | $0.1720000 |
| 2022-07-15 | $0.1755000 | $0.1785000 | $0.1881000 | $0.1725000 |
| 2022-07-16 | $0.1785000 | $0.1660000 | $0.2068000 | $0.1660000 |
| 2022-07-17 | $0.1660000 | $0.1765000 | $0.1820000 | $0.1607000 |
| 2022-07-18 | $0.1765000 | $0.1859000 | $0.2098000 | $0.1785000 |
| 2022-07-19 | $0.1859000 | $0.1892000 | $0.1892000 | $0.1693000 |
| 2022-07-20 | $0.1892000 | $0.1774000 | $0.1866000 | $0.1669000 |
| 2022-07-21 | $0.1774000 | $0.1741000 | $0.1908000 | $0.1708000 |
| 2022-07-22 | $0.1741000 | $0.1682000 | $0.1706000 | $0.1571000 |
| 2022-07-23 | $0.1682000 | $0.1532000 | $0.1696000 | $0.1523000 |
| 2022-07-24 | $0.1532000 | $0.1634000 | $0.1700000 | $0.1542000 |
| 2022-07-25 | $0.1634000 | $0.1567000 | $0.1567000 | $0.1369000 |
| 2022-07-26 | $0.1567000 | $0.1625000 | $0.1686000 | $0.1489000 |
| 2022-07-27 | $0.1625000 | $0.1701000 | $0.1917000 | $0.1655000 |
| 2022-07-28 | $0.1701000 | $0.1778000 | $0.1883000 | $0.1674000 |
| 2022-07-29 | $0.1778000 | $0.1714000 | $0.1826000 | $0.1681000 |
| 2022-07-30 | $0.1714000 | $0.1718000 | $0.1866000 | $0.1689000 |
| 2022-07-31 | $0.1718000 | $0.1638000 | $0.1730000 | $0.1587000 |
| 2022-08-01 | $0.1638000 | $0.1898000 | $0.1898000 | $0.1564000 |
| 2022-08-02 | $0.1898000 | $0.1744000 | $0.1907000 | $0.1722000 |
| 2022-08-03 | $0.1744000 | $0.1763000 | $0.1794000 | $0.1703000 |
| 2022-08-04 | $0.1761000 | $0.1759000 | $0.1836000 | $0.1669000 |
| 2022-08-05 | $0.1759000 | $0.1881000 | $0.1933000 | $0.1759000 |
| 2022-08-06 | $0.1881000 | $0.1834000 | $0.1905000 | $0.1762000 |
| 2022-08-07 | $0.1834000 | $0.1762000 | $0.1917000 | $0.1694000 |
| 2022-08-08 | $0.1762000 | $0.1812000 | $0.1886000 | $0.1785000 |
| 2022-08-09 | $0.1812000 | $0.1726000 | $0.1807000 | $0.1707000 |
| 2022-08-10 | $0.1726000 | $0.1745000 | $0.1908000 | $0.1728000 |
| 2022-08-11 | $0.1745000 | $0.1857000 | $0.2016000 | $0.1691000 |
| 2022-08-12 | $0.1857000 | $0.1912000 | $0.2034000 | $0.1891000 |
| 2022-08-13 | $0.1912000 | $0.1845000 | $0.2024000 | $0.1776000 |
| 2022-08-14 | $0.1845000 | $0.1833000 | $0.1903000 | $0.1766000 |
| 2022-08-15 | $0.1833000 | $0.1831000 | $0.1915000 | $0.1715000 |
| 2022-08-16 | $0.1834000 | $0.1861000 | $0.1904000 | $0.1787000 |
| 2022-08-17 | $0.1855000 | $0.1929000 | $0.2006000 | $0.1733000 |
| 2022-08-18 | $0.1929000 | $0.1822000 | $0.2114000 | $0.1771000 |
| 2022-08-19 | $0.1822000 | $0.1595000 | $0.1712000 | $0.1493000 |
| 2022-08-20 | $0.1595000 | $0.1721000 | $0.1804000 | $0.1516000 |
| 2022-08-21 | $0.1719000 | $0.1793000 | $0.1835000 | $0.1731000 |
| 2022-08-22 | $0.1793000 | $0.1776000 | $0.1860000 | $0.1625000 |
| 2022-08-23 | $0.1776000 | $0.1908000 | $0.2033000 | $0.1798000 |
| 2022-08-24 | $0.1908000 | $0.1880000 | $0.1925000 | $0.1779000 |
| 2022-08-25 | $0.1880000 | $0.1898000 | $0.1932000 | $0.1791000 |
| 2022-08-26 | $0.1898000 | $0.1892000 | $0.1898000 | $0.1891000 |
| 2022-08-27 | $0.1793000 | $0.1712000 | $0.1773000 | $0.1676000 |
| 2022-08-28 | $0.1712000 | $0.1696000 | $0.1696000 | $0.1618000 |
| 2022-08-29 | $0.1696000 | $0.1801000 | $0.1846000 | $0.1706000 |
| 2022-08-30 | $0.1801000 | $0.1747000 | $0.1813000 | $0.1723000 |
| 2022-08-31 | $0.1747000 | $0.1985000 | $0.2041000 | $0.1697000 |
| 2022-09-01 | $0.1985000 | $0.1868000 | $0.2030000 | $0.1840000 |
| 2022-09-02 | $0.1868000 | $0.2016000 | $0.2039000 | $0.1850000 |
| 2022-09-03 | $0.2016000 | $0.2210000 | $0.2210000 | $0.1973000 |
| 2022-09-04 | $0.2210000 | $0.2335000 | $0.2463000 | $0.2160000 |
| 2022-09-05 | $0.2335000 | $0.2214000 | $0.2507000 | $0.2125000 |
| 2022-09-06 | $0.2214000 | $0.2201000 | $0.2211000 | $0.2062000 |
| 2022-09-07 | $0.2201000 | $0.2416000 | $0.2416000 | $0.2236000 |
| 2022-09-08 | $0.2416000 | $0.2659000 | $0.2659000 | $0.2414000 |
| 2022-09-09 | $0.2659000 | $0.2864000 | $0.2911000 | $0.2748000 |
| 2022-09-10 | $0.2864000 | $0.3093000 | $0.3095000 | $0.2893000 |
| 2022-09-11 | $0.3093000 | $0.3147000 | $0.3184000 | $0.2946000 |
| 2022-09-12 | $0.3147000 | $0.2999000 | $0.3093000 | $0.2964000 |
| 2022-09-13 | $0.2999000 | $0.2743000 | $0.2755000 | $0.2540000 |
| 2022-09-14 | $0.2743000 | $0.3099000 | $0.3109000 | $0.2796000 |
| 2022-09-15 | $0.3099000 | $0.2717000 | $0.2811000 | $0.2546000 |
| 2022-09-16 | $0.2717000 | $0.2574000 | $0.2646000 | $0.2461000 |
| 2022-09-17 | $0.2574000 | $0.2766000 | $0.2799000 | $0.2609000 |
| 2022-09-18 | $0.2766000 | $0.2553000 | $0.2586000 | $0.2464000 |
| 2022-09-19 | $0.2553000 | $0.2450000 | $0.2697000 | $0.2436000 |
| 2022-09-20 | $0.2450000 | $0.2514000 | $0.2514000 | $0.2343000 |
| 2022-09-21 | $0.2514000 | $0.2518000 | $0.2523000 | $0.2502000 |
| 2022-09-22 | $0.2353000 | $0.2361000 | $0.2516000 | $0.2345000 |
| 2022-09-23 | $0.2361000 | $0.2350000 | $0.2458000 | $0.2314000 |
| 2022-09-24 | $0.2350000 | $0.2357000 | $0.2357000 | $0.2350000 |
Märkte
Covesting Crypto Market
| Pair | Austausch |
|---|---|
| COV/ETH | etherdelta |
| COV/ETH | ethermium |
| COV/BTC | hitbtc |
| COV/ETH | hitbtc |
| COV/ETH | idex |
| COV/BTC | kucoin |
| COV/ETH | kucoin |
| COV/USDT | kucoin |
| COV/BTC | livecoin |
| COV/ETH | livecoin |
| COV/BTC | yobit |
| COV/DOGE | yobit |
| COV/ETH | yobit |
| COV/RUR | yobit |
| COV/USD | yobit |
| COV/WAVES | yobit |
Description
Covesting Crypto ICO Description
The Covesting platform was conceived to help investors and cryptocurrency traders getting in touch with each other. Investors can browse through dozens of trading strategies, provided by professional asset managers, and subscribe to the ones matching their goals.
Thanks to technology-based solutions and smart-contracts, the Covesting platform allows its users to replicate trading activity of a chosen Model directly into their segregated account at Covesting.
Technologie
Covesting Crypto Technology
Sorry, detailed technology about Covesting is not currently available
Eigenschaften
Covesting Crypto Features
Sorry, detailed features about Covesting is not currently available
ICO Status
Covesting ICO Details
ICO Status
Finished
Token-Angebot
20000000
Anfangsdatum
2017-11-24
Endtermin
2018-01-01
Fundraising (BTC)
Pre-ICO: 1,100,000 USD
Main ICO: 25,000 ETH
Fundraising (USD)
22203000
Startpreis (USD)
0.00125
Sicherheitsprüfungsgesellschaft
N/A
ICO Rechtsform
N/A
ICO Zuständigkeit
N/A
Rechtsberater
N/A
Weißes Papier
The Covesting platform was conceived to help investors and cryptocurrency traders getting in touch with each other. Investors can browse through dozens of trading strategies, provided by professional asset managers, and subscribe to the ones matching their goals.
Thanks to technology-based solutions and smart-contracts, the Covesting platform allows its users to replicate trading activity of a chosen Model directly into their segregated account at Covesting.
Team:
- Dmitrij Pruglo: Founder, CEO.
- Timofej Voronin: Co-founder, COO.
- Dinis Guarda: Co-Founder.
- Sergey Sevantsyan: CIO, CTO.
- Peter Kristensen: Head of Markets and Investor Relations.
- Paul Hinrichsen: Director of Business Development.
- Zeeshan Mallick: Chief Marketing Officer.
- Ivan Klykov: Investment Products Development.
- Andrew Nenadov: Project Manager.
- Alex Strakh: Blockchain Lead.
- Konstantin Zherebtsov: Information Security Officer.
- Max Sayganov: Digital Marketing Strategist.
Prior to the ICO, Covesting will be holding a pre-ICO limited to 1,500,000 COV for 0.00333 ETH each.
Covesting will be holding its ICO on the 24th of November, 2017. The ICO token supply represents 75% of the total token supply, so there will be a total of 15,000,000 tokens available at the offering. The ICO funding target is 2,000 ETH, the funding cap is 100,000 ETH and is expected to end on the 15th of January, 2017 or when the funding cap is reached.
Token Reserve Split (25%):
- Pre-ICO 7%;
- Founders 13%;
- Pr, bounty, advisors 5%;
Verbunden Coins
Holen Sie sich Crypto Newsletter
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen