Civilization Historical Data

CIV Page 4
Download
Date Close Price change Market cap Trading volume
Dec 19 $ 0.0254
-8.53%
$ 7.64 million $ 214,224
Dec 12 $ 0.0277
+6.50%
$ 8.35 million $ 386,856
Dec 5 $ 0.0266
+2.21%
$ 7.84 million $ 204,372
Nov 28 $ 0.026
+3.70%
$ 7.83 million $ 207,072
Nov 21 $ 0.0234
-3.60%
$ 7.53 million $ 294,943
Nov 14 $ 0.0241
+4.98%
$ 6.92 million $ 41,438
Nov 7 $ 0.0229
-34.73%
$ 6.89 million $ 766,569
Oct 31 $ 0.035
+36.82%
$ 10.55 million $ 281,042
Oct 24 $ 0.0256
+20.51%
$ 7.66 million $ 3.33 million
Oct 17 $ 0.0219
+3.23%
$ 6.56 million $ 122,764
Oct 10 $ 0.0213
-6.23%
$ 6.39 million $ 39,039
Oct 3 $ 0.0236
+2.80%
$ 29,101 $ 67,517
Sep 26 $ 0.0229
-1.10%
$ 28,315 $ 500,923
Sep 19 $ 0.0244
-7.54%
$ 28,391 $ 1.45 million
Sep 12 $ 0.0264
-34.02%
$ 11.3 million $ 7.24 million
Sep 5 $ 0.04
-3.65%
$ 12.82 million $ 6.91 million
Aug 29 $ 0.0415
+8.58%
$ 12.44 million $ 9.07 million
Aug 22 $ 0.0382
-6.99%
$ 11.46 million $ 10.86 million
Aug 15 $ 0.0411
-15.67%
$ 12.32 million $ 13.66 million
Aug 8 $ 0.0487
+1.91%
$ 14.61 million $ 11.43 million
Aug 1 $ 0.0478
-15.50%
$ 14.33 million $ 14.34 million
Jul 25 $ 0.0566
+7.61%
$ 16.96 million $ 6.65 million
Jul 18 $ 0.0526
+14.79%
$ 15.77 million $ 932,683
Jul 11 $ 0.0458
+7.77%
$ 13.75 million $ 743,227
Jul 4 $ 0.0425
+14.34%
$ 12.74 million $ 719,735
Jun 27 $ 0.0372
-6.05%
$ 11.17 million $ 532,297
Jun 20 $ 0.0396
+14.36%
$ 11.88 million $ 476,857
Jun 13 $ 0.0346
-28.95%
$ 10.38 million $ 1.04 million
Jun 6 $ 0.0488
-16.76%
$ 14.64 million $ 1.55 million
May 30 $ 0.0585
-3.59%
$ 17.56 million $ 1.46 million
May 23 $ 0.0608
-20.69%
$ 18.22 million $ 1.53 million
May 16 $ 0.0765
-20.32%
$ 22.93 million $ 245,389
May 9 $ 0.096
-5.69%
$ 28.78 million $ 1.47 million
May 2 $ 0.102
-19.58%
$ 30.51 million $ 6.49 million
Apr 25 $ 0.127
+2.39%
$ 37.94 million $ 6.85 million
Apr 18 $ 0.124
+1.26%
$ 37.05 million $ 8.11 million
Apr 11 $ 0.122
+16.56%
$ 36.59 million $ 14.47 million
Apr 4 $ 0.105
+20.60%
$ 31.4 million $ 10.77 million
Mar 28 $ 0.0868
-10.09%
$ 26.03 million $ 856,130
Mar 21 $ 0.0965
+4.04%
$ 28.95 million $ 5.09 million
Mar 14 $ 0.0929
+21.07%
$ 27.85 million $ 1.28 million
Mar 7 $ 0.0767
-8.01%
$ 23 million $ 273,354
Feb 28 $ 0.0834
-10.38%
$ 25 million $ 510,327
Feb 21 $ 0.093
-12.49%
$ 27.9 million $ 1.77 million
Feb 14 $ 0.106
-10.65%
$ 31.88 million $ 407,527
Feb 7 $ 0.119
-12.09%
$ 35.66 million $ 705,495
Jan 31 $ 0.135
+4.08%
$ 40.57 million $ 641,873
Jan 24 $ 0.13
-5.90%
$ 38.98 million $ 715,039
Jan 17 $ 0.138
-38.84%
$ 41.36 million $ 2.14 million
Jan 10 $ 0.225
+11.45%
$ 67.63 million $ 2.2 million