Civic Historical Data

CVC
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0191
-6.06%
$10.89 million $7.26 million
Aug 17 $0.0199
+16.46%
$11.6 million $7.31 million
Aug 10 $0.0171
-9.69%
$9.71 million $6.18 million
Aug 3 $0.0189
+3.55%
$10.69 million $10.61 million
Jul 27 $0.0183
-8.27%
$10.37 million $7.91 million
Jul 20 $0.0199
+1.62%
$11.3 million $9.11 million
Jul 13 $0.0196
-3.83%
$11.11 million $7.18 million
Jul 6 $0.0204
-5.25%
$11.68 million $6.03 million
Jun 29 $0.0215
+4.28%
$12.22 million $4.48 million
Jun 22 $0.0206
-3.71%
$11.82 million $10.5 million
Jun 15 $0.022
-6.38%
$12.37 million $5.23 million
Jun 8 $0.0229
-1.94%
$13.56 million $6.33 million
Jun 1 $0.0234
-19.12%
$13.78 million $9.15 million
May 25 $0.0282
-4.90%
$16.83 million $6.99 million
May 18 $0.0304
-1.22%
$17.3 million $5.08 million
May 11 $0.0327
-3.51%
$17.91 million $15.39 million
May 4 $0.0339
+10.76%
$19.72 million $10.57 million
Apr 27 $0.0306
-7.54%
$17.87 million $1.88 million
Apr 20 $0.0315
+5.37%
$19.22 million $13.49 million
Apr 13 $0.0307
+4.29%
$17.34 million $14.08 million
Apr 6 $0.0301
+0.50%
$17.02 million $12.77 million
Mar 30 $0.03
+3.07%
$17.75 million $21.58 million
Mar 23 $0.0291
-3.71%
$17.22 million $30.51 million
Mar 16 $0.0302
-1.48%
$18.3 million $42.22 million
Mar 9 $0.0307
+6.01%
$18.47 million $16.53 million
Mar 2 $0.0293
-3.43%
$17.49 million $19.4 million
Feb 23 $0.0304
-6.39%
$18.36 million $14.54 million
Feb 16 $0.0334
-2.75%
$19.62 million $13.05 million
Feb 9 $0.0356
+7.11%
$20.88 million $19.38 million
Feb 2 $0.034
-3.04%
$20.31 million $36.75 million
Jan 26 $0.0351
-15.76%
$21.47 million $35.05 million
Jan 19 $0.0443
-3.18%
$25.44 million $18.31 million
Jan 12 $0.0478
+2.61%
$28.04 million $23.79 million
Jan 5 $0.0482
+8.02%
$28.54 million $74.97 million
Dec 29 $0.0439
+6.28%
$27.51 million $27.89 million
Dec 22 $0.0411
+0.56%
$25.79 million $73.16 million
Dec 15 $0.0413
-6.97%
$25.72 million $25.3 million
Dec 8 $0.0457
-3.09%
$28.12 million $36.25 million
Dec 1 $0.0487
+4.81%
$30.04 million $81.03 million
Nov 24 $0.0475
+1.98%
$29.69 million $25.71 million
Nov 17 $0.0462
-11.13%
$29.7 million $29.22 million
Nov 10 $0.0532
-6.57%
$33.35 million $130.56 million
Nov 3 $0.057
-1.30%
$36.71 million $45.09 million
Oct 27 $0.0581
-7.94%
$37.25 million $23.59 million
Oct 20 $0.0605
-1.99%
$40.67 million $23.61 million
Oct 13 $0.061
-10.97%
$39.74 million $40.14 million
Oct 6 $0.0624
-25.30%
$44.22 million $47.46 million
Sep 29 $0.084
+1.15%
$53.61 million $36.32 million
Sep 22 $0.0808
-9.40%
$53.28 million $40.62 million
Sep 15 $0.0897
-1.77%
$57.23 million $41.84 million
Download