Civic Historical Data

CVC Page 48
Download
Date Close Price change Market cap Trading volume
Jan 6, 2020 $ 0.0199
+5.72%
$ 13.3 million $ 1.96 million
Jan 5, 2020 $ 0.0188
-4.97%
$ 12.58 million $ 1.61 million
Jan 4, 2020 $ 0.0198
+0.89%
$ 13.24 million $ 1.4 million
Jan 3, 2020 $ 0.0196
+0.14%
$ 13.13 million $ 2.9 million
Jan 2, 2020 $ 0.0196
+8.39%
$ 13.11 million $ 2.41 million
Jan 1, 2020 $ 0.0181
-1.43%
$ 12.1 million $ 1.09 million
Dec 31, 2019 $ 0.0183
-7.96%
$ 12.27 million $ 1.58 million
Dec 30, 2019 $ 0.0199
-5.02%
$ 13.33 million $ 2.34 million
Dec 29, 2019 $ 0.0209
+13.04%
$ 14.04 million $ 6.27 million
Dec 28, 2019 $ 0.0187
+5.88%
$ 12.54 million $ 1.81 million
Dec 27, 2019 $ 0.0177
-1.11%
$ 11.85 million $ 863,543
Dec 26, 2019 $ 0.0179
+1.03%
$ 11.98 million $ 764,945
Dec 25, 2019 $ 0.0177
+0.01%
$ 11.85 million $ 440,280
Dec 24, 2019 $ 0.0177
-0.89%
$ 11.85 million $ 394,596
Dec 23, 2019 $ 0.0178
-6.35%
$ 11.96 million $ 538,798
Dec 22, 2019 $ 0.019
-5.71%
$ 12.76 million $ 742,792
Dec 21, 2019 $ 0.0202
+0.47%
$ 13.54 million $ 909,597
Dec 20, 2019 $ 0.0201
+6.14%
$ 13.47 million $ 1.44 million
Dec 19, 2019 $ 0.019
-5.18%
$ 12.7 million $ 1.27 million
Dec 18, 2019 $ 0.02
+6.77%
$ 13.39 million $ 1.49 million
Dec 17, 2019 $ 0.0187
-19.04%
$ 18.75 million $ 1.44 million
Dec 16, 2019 $ 0.0232
-11.98%
$ 15.52 million $ 1.95 million
Dec 15, 2019 $ 0.0263
+5.84%
$ 17.63 million $ 1.73 million
Dec 14, 2019 $ 0.0249
+1.68%
$ 16.66 million $ 1.38 million
Dec 13, 2019 $ 0.0245
+2.45%
$ 16.38 million $ 785,845
Dec 12, 2019 $ 0.0239
-5.50%
$ 15.99 million $ 1.14 million
Dec 11, 2019 $ 0.0252
-0.67%
$ 16.89 million $ 1.13 million
Dec 10, 2019 $ 0.0254
-15.46%
$ 17 million $ 1.56 million
Dec 9, 2019 $ 0.03
+4.48%
$ 20.11 million $ 2.16 million
Dec 8, 2019 $ 0.0287
+5.75%
$ 19.25 million $ 1.61 million
Dec 7, 2019 $ 0.0272
+0.30%
$ 18.2 million $ 1.36 million
Dec 6, 2019 $ 0.0271
+0.26%
$ 18.14 million $ 981,885
Dec 5, 2019 $ 0.0271
-0.23%
$ 18.15 million $ 1.17 million
Dec 4, 2019 $ 0.0274
-6.78%
$ 18.33 million $ 1.43 million
Dec 3, 2019 $ 0.0294
+0.22%
$ 19.67 million $ 861,567
Dec 2, 2019 $ 0.0293
-9.31%
$ 19.62 million $ 590,234
Dec 1, 2019 $ 0.0323
+8.48%
$ 21.64 million $ 1.51 million
Nov 30, 2019 $ 0.0298
-4.70%
$ 19.95 million $ 1.81 million
Nov 29, 2019 $ 0.0313
-3.27%
$ 20.95 million $ 1.01 million
Nov 28, 2019 $ 0.0323
+3.64%
$ 21.66 million $ 1.69 million
Nov 27, 2019 $ 0.0313
+9.09%
$ 20.94 million $ 2.4 million
Nov 26, 2019 $ 0.0287
+4.86%
$ 19.2 million $ 1.35 million
Nov 25, 2019 $ 0.0272
+0.01%
$ 18.25 million $ 1.7 million
Nov 24, 2019 $ 0.0272
-7.25%
$ 18.25 million $ 1.84 million
Nov 23, 2019 $ 0.0294
-2.39%
$ 19.68 million $ 1.82 million
Nov 22, 2019 $ 0.03
-11.39%
$ 20.08 million $ 1.9 million
Nov 21, 2019 $ 0.0338
-6.31%
$ 22.67 million $ 1.51 million
Nov 20, 2019 $ 0.0361
-2.30%
$ 24.19 million $ 1.14 million
Nov 19, 2019 $ 0.037
-2.86%
$ 24.76 million $ 1.44 million
Nov 18, 2019 $ 0.038
-3.04%
$ 25.49 million $ 1.77 million