Civitas Historical Data

CIV Page 3
Download
Date Close Price change Market cap Trading volume
Jul 26, 2019 $ 0.0114
+22.96%
$ 53,755 $ 71
Jul 14, 2019 $ 0.00191
-6.89%
$ 8,986 $ 0
Jul 13, 2019 $ 0.00205
+2.74%
$ 9,652 $ 0
Jul 12, 2019 $ 0.00199
+74.35%
$ 9,395 $ 0.001
Jul 11, 2019 $ 0.00114
+0.58%
$ 5,388 $ 1
Jul 10, 2019 $ 0.00104
+4.13%
$ 4,911 $ 0
Jul 9, 2019 $ 0.001
+65.63%
$ 4,716 $ 0.1
Jul 8, 2019 $ 0.000604
+7.10%
$ 2,847 $ 35
Jul 3, 2019 $ 0.00461
+2.88%
$ 21,747 $ 0
Jul 2, 2019 $ 0.00448
+1.48%
$ 21,138 $ 0
Jul 1, 2019 $ 0.00442
-0.22%
$ 20,829 $ 0
Jun 18, 2019 $ 0.00371
-1.91%
$ 17,482 $ 0
Jun 17, 2019 $ 0.00378
+0.21%
$ 17,822 $ 1
Jun 7, 2019 $ 0.00238
-0.22%
$ 11,233 $ 0
Jun 6, 2019 $ 0.00239
-0.07%
$ 11,258 $ 0.001
Jun 5, 2019 $ 0.00239
+21.13%
$ 11,265 $ 0.001
Jun 4, 2019 $ 0.00197
+77.67%
$ 9,300 $ 0
Jun 3, 2019 $ 0.00111
-77.93%
$ 5,235 $ 5
Jun 2, 2019 $ 0.00503
-0.77%
$ 23,718 $ 15
May 31, 2019 $ 0.000505
+2.16%
$ 2,380 $ 0
May 30, 2019 $ 0.000494
-90.09%
$ 2,329 $ 0
May 29, 2019 $ 0.00499
-0.23%
$ 23,506 $ 26
May 28, 2019 $ 0.005
-10.00%
$ 23,561 $ 0.001
May 27, 2019 $ 0.00555
-0.06%
$ 26,177 $ 0
May 26, 2019 $ 0.00456
-0.80%
$ 21,513 $ 0
May 25, 2019 $ 0.0046
-7.48%
$ 21,688 $ 2
May 24, 2019 $ 0.00497
-2.41%
$ 23,443 $ 1,039
May 23, 2019 $ 0.0051
+2.00%
$ 24,023 $ 24
May 22, 2019 $ 0.005
-20.13%
$ 23,553 $ 4
May 17, 2019 $ 0.00464
-10.70%
$ 21,882 $ 0
May 16, 2019 $ 0.0052
-3.98%
$ 24,504 $ 0
May 15, 2019 $ 0.00541
+0.96%
$ 25,521 $ 0
May 8, 2019 $ 0.00504
+1.60%
$ 23,764 $ 0.0001
May 7, 2019 $ 0.00496
+2.40%
$ 23,390 $ 0
May 6, 2019 $ 0.00485
+41.59%
$ 22,843 $ 0.1
May 5, 2019 $ 0.00342
+0.53%
$ 16,132 $ 0.1
Apr 26, 2019 $ 0.00304
+0.35%
$ 14,317 $ 0.001
Apr 25, 2019 $ 0.00303
-3.50%
$ 14,266 $ 0.001
Apr 24, 2019 $ 0.00314
+0.25%
$ 14,783 $ 0
Apr 16, 2019 $ 0.00293
+0.27%
$ 13,830 $ 0
Apr 15, 2019 $ 0.00293
-2.03%
$ 13,792 $ 0
Apr 14, 2019 $ 0.00299
+1.48%
$ 14,078 $ 2
Apr 13, 2019 $ 0.00294
+0.47%
$ 13,875 $ 0
Apr 2, 2019 $ 0.00273
+12.61%
$ 12,861 $ 0
Apr 1, 2019 $ 0.00242
+0.92%
$ 11,421 $ 0
Nov 29, 2018 $ 0.0241
+0.00%
$ 113,566 $ 4,089
Nov 28, 2018 $ 0.0222
+0.00%
$ 104,870 $ 3,750
Nov 27, 2018 $ 0.028
+0.00%
$ 131,842 $ 3,926
Nov 26, 2018 $ 0.0264
+0.00%
$ 124,478 $ 3,820
Nov 25, 2018 $ 0.0316
+0.00%
$ 148,953 $ 4,292