Civic Historical Data

CVC Page 46
Download
Date Close Price change Market cap Trading volume
Feb 18, 2020 $ 0.0365
-0.31%
$ 24.46 million $ 3.17 million
Feb 17, 2020 $ 0.0366
-1.24%
$ 24.55 million $ 5.88 million
Feb 16, 2020 $ 0.0371
+2.52%
$ 24.86 million $ 12.82 million
Feb 15, 2020 $ 0.0362
-8.70%
$ 24.25 million $ 9.07 million
Feb 14, 2020 $ 0.0396
+5.26%
$ 26.56 million $ 4.82 million
Feb 13, 2020 $ 0.0377
+1.26%
$ 25.23 million $ 5.61 million
Feb 12, 2020 $ 0.0372
+7.35%
$ 24.92 million $ 6.32 million
Feb 11, 2020 $ 0.0347
+7.57%
$ 23.22 million $ 6.73 million
Feb 10, 2020 $ 0.0322
+2.13%
$ 21.58 million $ 4.85 million
Feb 9, 2020 $ 0.0315
+1.16%
$ 21.13 million $ 4.23 million
Feb 8, 2020 $ 0.0312
-5.20%
$ 20.88 million $ 4.3 million
Feb 7, 2020 $ 0.0329
+1.07%
$ 22.02 million $ 4.52 million
Feb 6, 2020 $ 0.0325
+7.98%
$ 21.79 million $ 3.63 million
Feb 5, 2020 $ 0.0301
-4.46%
$ 20.18 million $ 3.79 million
Feb 4, 2020 $ 0.0315
+13.61%
$ 21.12 million $ 3.76 million
Feb 3, 2020 $ 0.0277
-10.89%
$ 18.59 million $ 3.42 million
Feb 2, 2020 $ 0.0311
+20.26%
$ 20.85 million $ 9.09 million
Feb 1, 2020 $ 0.0259
+1.04%
$ 17.34 million $ 2.47 million
Jan 31, 2020 $ 0.0256
-12.29%
$ 17.16 million $ 5.04 million
Jan 30, 2020 $ 0.0292
+15.89%
$ 19.57 million $ 3.12 million
Jan 29, 2020 $ 0.0252
-26.49%
$ 16.89 million $ 1.99 million
Jan 28, 2020 $ 0.0343
+56.15%
$ 22.97 million $ 7.04 million
Jan 27, 2020 $ 0.022
+0.83%
$ 14.71 million $ 1.36 million
Jan 26, 2020 $ 0.0218
+0.40%
$ 14.6 million $ 1.46 million
Jan 25, 2020 $ 0.0217
-3.30%
$ 14.53 million $ 1.43 million
Jan 24, 2020 $ 0.0224
-1.91%
$ 15.04 million $ 1.83 million
Jan 23, 2020 $ 0.0229
-6.02%
$ 15.33 million $ 2.62 million
Jan 22, 2020 $ 0.0243
-10.85%
$ 16.31 million $ 9.02 million
Jan 21, 2020 $ 0.0273
+34.82%
$ 18.31 million $ 5.2 million
Jan 20, 2020 $ 0.0203
+1.15%
$ 13.58 million $ 915,869
Jan 19, 2020 $ 0.02
-8.39%
$ 13.41 million $ 1.66 million
Jan 18, 2020 $ 0.0219
+1.39%
$ 14.65 million $ 2.04 million
Jan 17, 2020 $ 0.0216
+7.82%
$ 14.45 million $ 2.75 million
Jan 16, 2020 $ 0.02
-4.03%
$ 13.4 million $ 1.69 million
Jan 15, 2020 $ 0.0208
+8.14%
$ 13.96 million $ 2.44 million
Jan 14, 2020 $ 0.0193
-2.28%
$ 12.91 million $ 2.67 million
Jan 13, 2020 $ 0.0197
-5.52%
$ 13.22 million $ 1.92 million
Jan 12, 2020 $ 0.0209
+12.60%
$ 14 million $ 3.42 million
Jan 11, 2020 $ 0.0186
+3.74%
$ 12.43 million $ 1.03 million
Jan 10, 2020 $ 0.0179
-0.39%
$ 11.99 million $ 987,222
Jan 9, 2020 $ 0.018
-1.72%
$ 12.03 million $ 836,914
Jan 8, 2020 $ 0.0183
-3.94%
$ 12.24 million $ 1.5 million
Jan 7, 2020 $ 0.019
-4.24%
$ 12.74 million $ 1.69 million
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