Civilization Historical Data

CIV Page 28
Download
Date Close Price change Market cap Trading volume
Feb 26, 2022 $ 0.0996
+0.13%
$ 29.86 million $ 253,421
Feb 25, 2022 $ 0.0994
+4.65%
$ 29.82 million $ 278,501
Feb 24, 2022 $ 0.095
-5.91%
$ 28.5 million $ 321,696
Feb 23, 2022 $ 0.101
-2.69%
$ 30.36 million $ 248,870
Feb 22, 2022 $ 0.104
-1.29%
$ 31.2 million $ 405,484
Feb 21, 2022 $ 0.105
-0.87%
$ 31.6 million $ 150,905
Feb 20, 2022 $ 0.106
-5.83%
$ 31.88 million $ 31,622
Feb 19, 2022 $ 0.113
+2.68%
$ 33.77 million $ 51,963
Feb 18, 2022 $ 0.11
-4.51%
$ 32.9 million $ 48,138
Feb 17, 2022 $ 0.115
-6.71%
$ 34.45 million $ 36,682
Feb 16, 2022 $ 0.123
+1.53%
$ 36.92 million $ 28,884
Feb 15, 2022 $ 0.121
+1.76%
$ 36.37 million $ 43,412
Feb 14, 2022 $ 0.119
+0.16%
$ 35.74 million $ 166,825
Feb 13, 2022 $ 0.119
-2.64%
$ 35.66 million $ 52,546
Feb 12, 2022 $ 0.122
+1.72%
$ 36.63 million $ 81,865
Feb 11, 2022 $ 0.12
-12.47%
$ 36.01 million $ 127,234
Feb 10, 2022 $ 0.137
-6.38%
$ 41.14 million $ 183,081
Feb 9, 2022 $ 0.147
+3.22%
$ 43.94 million $ 76,917
Feb 8, 2022 $ 0.142
+0.33%
$ 42.56 million $ 127,650
Feb 7, 2022 $ 0.141
+4.57%
$ 42.42 million $ 56,201
Feb 6, 2022 $ 0.135
-0.36%
$ 40.57 million $ 106,828
Feb 5, 2022 $ 0.136
+1.68%
$ 40.72 million $ 130,404
Feb 4, 2022 $ 0.134
+13.52%
$ 40.05 million $ 78,448
Feb 3, 2022 $ 0.117
-1.57%
$ 35.12 million $ 72,899
Feb 2, 2022 $ 0.119
-1.95%
$ 35.68 million $ 77,798
Feb 1, 2022 $ 0.121
-2.00%
$ 36.39 million $ 83,203
Jan 31, 2022 $ 0.124
-4.75%
$ 37.13 million $ 92,294
Jan 30, 2022 $ 0.13
+0.03%
$ 38.98 million $ 81,554
Jan 29, 2022 $ 0.13
+3.81%
$ 38.92 million $ 16,380
Jan 28, 2022 $ 0.125
+5.38%
$ 37.5 million $ 77,930
Jan 27, 2022 $ 0.119
-4.24%
$ 35.57 million $ 78,499
Jan 26, 2022 $ 0.124
-0.69%
$ 37.15 million $ 92,247
Jan 25, 2022 $ 0.125
-9.34%
$ 37.4 million $ 176,221
Jan 24, 2022 $ 0.138
-0.39%
$ 41.26 million $ 192,207
Jan 23, 2022 $ 0.138
+19.18%
$ 41.36 million $ 207,018
Jan 22, 2022 $ 0.116
-18.66%
$ 34.7 million $ 194,335
Jan 21, 2022 $ 0.143
-14.52%
$ 43.03 million $ 275,202
Jan 20, 2022 $ 0.168
-6.88%
$ 50.34 million $ 707,440
Jan 19, 2022 $ 0.18
-3.75%
$ 54.06 million $ 237,251
Jan 18, 2022 $ 0.187
-1.71%
$ 56.16 million $ 242,452
Jan 17, 2022 $ 0.191
-15.49%
$ 57.15 million $ 274,911
Jan 16, 2022 $ 0.225
+1.10%
$ 67.63 million $ 173,480
Jan 15, 2022 $ 0.223
-2.76%
$ 66.9 million $ 426,463
Jan 14, 2022 $ 0.229
+0.26%
$ 68.82 million $ 186,160
Jan 13, 2022 $ 0.229
-7.13%
$ 68.66 million $ 210,722
Jan 12, 2022 $ 0.246
+4.03%
$ 73.93 million $ 438,992
Jan 11, 2022 $ 0.237
+26.09%
$ 71.06 million $ 412,878
Jan 10, 2022 $ 0.188
-7.20%
$ 56.33 million $ 354,387
Jan 9, 2022 $ 0.202
-1.91%
$ 60.7 million $ 471,473
Jan 8, 2022 $ 0.206
+33.48%
$ 61.91 million $ 688,278