Civilization Historical Data

CIV Page 27
Download
Date Close Price change Market cap Trading volume
Apr 17, 2022 $ 0.122
+4.05%
$ 36.59 million $ 202,832
Apr 16, 2022 $ 0.117
+26.22%
$ 35.17 million $ 1.28 million
Apr 15, 2022 $ 0.093
-3.32%
$ 27.88 million $ 17,231
Apr 14, 2022 $ 0.0962
-0.70%
$ 28.84 million $ 63,296
Apr 13, 2022 $ 0.0968
-0.58%
$ 29.04 million $ 11.37 million
Apr 12, 2022 $ 0.0974
+2.52%
$ 29.21 million $ 1.4 million
Apr 11, 2022 $ 0.095
-9.25%
$ 28.49 million $ 134,411
Apr 10, 2022 $ 0.105
-4.45%
$ 31.4 million $ 2.62 million
Apr 9, 2022 $ 0.11
+7.51%
$ 32.86 million $ 1.23 million
Apr 8, 2022 $ 0.102
+35.03%
$ 30.57 million $ 930,866
Apr 7, 2022 $ 0.0755
+3.22%
$ 22.64 million $ 965,511
Apr 6, 2022 $ 0.0731
-6.51%
$ 21.93 million $ 978,647
Apr 5, 2022 $ 0.0782
-8.90%
$ 23.46 million $ 2.87 million
Apr 4, 2022 $ 0.0859
-1.11%
$ 25.75 million $ 1.18 million
Apr 3, 2022 $ 0.0868
-0.27%
$ 26.03 million $ 37,950
Apr 2, 2022 $ 0.087
-7.31%
$ 26.1 million $ 105,124
Apr 1, 2022 $ 0.0939
+2.99%
$ 28.15 million $ 38,008
Mar 31, 2022 $ 0.0912
-2.30%
$ 27.34 million $ 32,966
Mar 30, 2022 $ 0.0933
-3.21%
$ 27.98 million $ 52,579
Mar 29, 2022 $ 0.0964
-3.16%
$ 28.91 million $ 108,748
Mar 28, 2022 $ 0.0995
+3.11%
$ 29.85 million $ 480,756
Mar 27, 2022 $ 0.0965
+1.54%
$ 28.95 million $ 661,940
Mar 26, 2022 $ 0.095
+8.08%
$ 28.5 million $ 985,331
Mar 25, 2022 $ 0.0879
-0.11%
$ 26.37 million $ 819,825
Mar 24, 2022 $ 0.088
-0.69%
$ 26.4 million $ 632,419
Mar 23, 2022 $ 0.0886
-0.04%
$ 26.57 million $ 628,739
Mar 22, 2022 $ 0.0887
-3.49%
$ 26.61 million $ 564,982
Mar 21, 2022 $ 0.092
-0.79%
$ 27.6 million $ 792,126
Mar 20, 2022 $ 0.0929
-1.74%
$ 27.85 million $ 683,092
Mar 19, 2022 $ 0.0945
+1.89%
$ 28.34 million $ 416,767
Mar 18, 2022 $ 0.0927
+10.77%
$ 27.81 million $ 26,631
Mar 17, 2022 $ 0.0837
+0.06%
$ 25.1 million $ 73,160
Mar 16, 2022 $ 0.0837
+8.98%
$ 25.09 million $ 27,108
Mar 15, 2022 $ 0.0768
+1.01%
$ 23.02 million $ 26,913
Mar 14, 2022 $ 0.076
-0.95%
$ 22.78 million $ 23,033
Mar 13, 2022 $ 0.0767
-2.68%
$ 23 million $ 52,759
Mar 12, 2022 $ 0.0788
+0.57%
$ 23.64 million $ 19,668
Mar 11, 2022 $ 0.0784
-4.29%
$ 23.5 million $ 47,882
Mar 10, 2022 $ 0.0819
-3.14%
$ 24.56 million $ 26,609
Mar 9, 2022 $ 0.0845
+2.72%
$ 25.35 million $ 46,838
Mar 8, 2022 $ 0.0823
+2.09%
$ 24.68 million $ 43,855
Mar 7, 2022 $ 0.0809
-2.95%
$ 24.27 million $ 35,743
Mar 6, 2022 $ 0.0834
-6.16%
$ 25 million $ 44,152
Mar 5, 2022 $ 0.0888
+2.43%
$ 26.63 million $ 51,130
Mar 4, 2022 $ 0.0867
-10.32%
$ 26.01 million $ 65,385
Mar 3, 2022 $ 0.0967
-2.69%
$ 29 million $ 118,280
Mar 2, 2022 $ 0.0994
+0.77%
$ 29.8 million $ 106,946
Mar 1, 2022 $ 0.0986
-5.74%
$ 29.57 million $ 62,001
Feb 28, 2022 $ 0.105
+12.43%
$ 31.37 million $ 62,433
Feb 27, 2022 $ 0.093
-6.57%
$ 27.9 million $ 110,936