Civic Historical Data

CVC Page 53
Download
Date Close Price change Market cap Trading volume
Mar 6, 2019 $ 0.0602
-2.97%
$ 20.63 million $ 590,184
Mar 5, 2019 $ 0.062
+5.24%
$ 21.26 million $ 1.13 million
Mar 4, 2019 $ 0.0589
-3.78%
$ 20.2 million $ 905,599
Mar 3, 2019 $ 0.0613
-5.14%
$ 20.99 million $ 850,054
Mar 2, 2019 $ 0.0646
+4.50%
$ 22.13 million $ 1.08 million
Mar 1, 2019 $ 0.0618
+4.28%
$ 21.18 million $ 991,201
Feb 28, 2019 $ 0.0593
-2.60%
$ 20.31 million $ 862,535
Feb 27, 2019 $ 0.0608
+2.19%
$ 20.85 million $ 2.23 million
Feb 26, 2019 $ 0.0595
+4.79%
$ 20.41 million $ 1.69 million
Feb 25, 2019 $ 0.0568
+2.63%
$ 19.48 million $ 754,999
Feb 24, 2019 $ 0.0554
-11.45%
$ 18.97 million $ 1.63 million
Feb 23, 2019 $ 0.0625
+3.41%
$ 21.43 million $ 1.47 million
Feb 22, 2019 $ 0.0605
+3.66%
$ 20.73 million $ 562,056
Feb 21, 2019 $ 0.0584
-2.22%
$ 20 million $ 1.32 million
Feb 20, 2019 $ 0.0597
+2.23%
$ 20.46 million $ 911,018
Feb 19, 2019 $ 0.0584
-1.78%
$ 20.02 million $ 945,442
Feb 18, 2019 $ 0.0595
+1.26%
$ 20.39 million $ 2.13 million
Feb 17, 2019 $ 0.0588
+11.44%
$ 20.15 million $ 9.97 million
Feb 16, 2019 $ 0.0528
+2.91%
$ 18.08 million $ 2.05 million
Feb 15, 2019 $ 0.0513
+1.71%
$ 17.57 million $ 345,072
Feb 14, 2019 $ 0.0504
-0.50%
$ 17.28 million $ 325,835
Feb 13, 2019 $ 0.0507
-3.55%
$ 17.37 million $ 551,901
Feb 12, 2019 $ 0.0526
-1.49%
$ 18.01 million $ 637,663
Feb 11, 2019 $ 0.0533
-0.34%
$ 18.28 million $ 1.22 million
Feb 10, 2019 $ 0.0535
+6.33%
$ 18.35 million $ 5.31 million
Feb 9, 2019 $ 0.0504
-2.06%
$ 17.26 million $ 1.83 million
Feb 8, 2019 $ 0.0514
+12.71%
$ 17.63 million $ 5.56 million
Feb 7, 2019 $ 0.0456
+1.97%
$ 15.64 million $ 667,591
Feb 6, 2019 $ 0.0448
-3.96%
$ 15.34 million $ 209,878
Feb 5, 2019 $ 0.0466
-1.72%
$ 15.97 million $ 297,313
Feb 4, 2019 $ 0.0474
+0.20%
$ 16.25 million $ 137,804
Feb 3, 2019 $ 0.0473
-2.00%
$ 16.22 million $ 157,360
Feb 2, 2019 $ 0.0483
+0.54%
$ 16.54 million $ 186,715
Feb 1, 2019 $ 0.048
+0.64%
$ 16.45 million $ 227,961
Jan 31, 2019 $ 0.0477
-3.04%
$ 16.36 million $ 216,521
Jan 30, 2019 $ 0.0492
-0.21%
$ 16.87 million $ 194,312
Jan 29, 2019 $ 0.0493
+1.40%
$ 16.91 million $ 408,681
Jan 28, 2019 $ 0.0487
-5.17%
$ 16.68 million $ 396,672
Jan 27, 2019 $ 0.0513
-4.44%
$ 17.59 million $ 334,092
Jan 26, 2019 $ 0.0537
+0.81%
$ 18.4 million $ 276,554
Jan 25, 2019 $ 0.0533
+0.06%
$ 18.26 million $ 219,725
Jan 24, 2019 $ 0.0533
+1.93%
$ 18.25 million $ 266,477
Jan 23, 2019 $ 0.0523
-0.93%
$ 17.91 million $ 221,223
Jan 22, 2019 $ 0.0528
+1.44%
$ 18.09 million $ 232,159
Jan 21, 2019 $ 0.052
+1.25%
$ 17.83 million $ 258,069
Jan 20, 2019 $ 0.0514
-7.22%
$ 17.61 million $ 339,617
Jan 19, 2019 $ 0.0553
+4.71%
$ 18.96 million $ 526,799
Jan 18, 2019 $ 0.0528
-5.29%
$ 18.11 million $ 355,721
Jan 17, 2019 $ 0.0558
+8.40%
$ 19.11 million $ 796,073
Jan 16, 2019 $ 0.0514
+5.35%
$ 17.63 million $ 465,632