Civic Historical Data

CVC
Download
Date Close Price change Market cap Trading volume
Jul 27 $ 0.0183
-8.27%
$ 10.37 million $ 7.91 million
Jul 20 $ 0.0199
+1.62%
$ 11.3 million $ 9.11 million
Jul 13 $ 0.0196
-3.83%
$ 11.11 million $ 7.18 million
Jul 6 $ 0.0204
-5.25%
$ 11.68 million $ 6.03 million
Jun 29 $ 0.0215
+4.28%
$ 12.22 million $ 4.48 million
Jun 22 $ 0.0206
-3.71%
$ 11.82 million $ 10.5 million
Jun 15 $ 0.022
-6.38%
$ 12.37 million $ 5.23 million
Jun 8 $ 0.0229
-1.94%
$ 13.56 million $ 6.33 million
Jun 1 $ 0.0234
-19.12%
$ 13.78 million $ 9.15 million
May 25 $ 0.0282
-4.90%
$ 16.83 million $ 6.99 million
May 18 $ 0.0304
-1.22%
$ 17.3 million $ 5.08 million
May 11 $ 0.0327
-3.51%
$ 17.91 million $ 15.39 million
May 4 $ 0.0339
+10.76%
$ 19.72 million $ 10.57 million
Apr 27 $ 0.0306
-7.54%
$ 17.87 million $ 1.88 million
Apr 20 $ 0.0315
+5.37%
$ 19.22 million $ 13.49 million
Apr 13 $ 0.0307
+4.29%
$ 17.34 million $ 14.08 million
Apr 6 $ 0.0301
+0.50%
$ 17.02 million $ 12.77 million
Mar 30 $ 0.03
+3.07%
$ 17.75 million $ 21.58 million
Mar 23 $ 0.0291
-3.71%
$ 17.22 million $ 30.51 million
Mar 16 $ 0.0302
-1.48%
$ 18.3 million $ 42.22 million
Mar 9 $ 0.0307
+6.01%
$ 18.47 million $ 16.53 million
Mar 2 $ 0.0293
-3.43%
$ 17.49 million $ 19.4 million
Feb 23 $ 0.0304
-6.39%
$ 18.36 million $ 14.54 million
Feb 16 $ 0.0334
-2.75%
$ 19.62 million $ 13.05 million
Feb 9 $ 0.0356
+7.11%
$ 20.88 million $ 19.38 million
Feb 2 $ 0.034
-3.04%
$ 20.31 million $ 36.75 million
Jan 26 $ 0.0351
-15.76%
$ 21.47 million $ 35.05 million
Jan 19 $ 0.0443
-3.18%
$ 25.44 million $ 18.31 million
Jan 12 $ 0.0478
+2.61%
$ 28.04 million $ 23.79 million
Jan 5 $ 0.0482
+8.02%
$ 28.54 million $ 74.97 million
Dec 29 $ 0.0439
+6.28%
$ 27.51 million $ 27.89 million
Dec 22 $ 0.0411
+0.56%
$ 25.79 million $ 73.16 million
Dec 15 $ 0.0413
-6.97%
$ 25.72 million $ 25.3 million
Dec 8 $ 0.0457
-3.09%
$ 28.12 million $ 36.25 million
Dec 1 $ 0.0487
+4.81%
$ 30.04 million $ 81.03 million
Nov 24 $ 0.0475
+1.98%
$ 29.69 million $ 25.71 million
Nov 17 $ 0.0462
-11.13%
$ 29.7 million $ 29.22 million
Nov 10 $ 0.0532
-6.57%
$ 33.35 million $ 130.56 million
Nov 3 $ 0.057
-1.30%
$ 36.71 million $ 45.09 million
Oct 27 $ 0.0581
-7.94%
$ 37.25 million $ 23.59 million
Oct 20 $ 0.0605
-1.99%
$ 40.67 million $ 23.61 million
Oct 13 $ 0.061
-10.97%
$ 39.74 million $ 40.14 million
Oct 6 $ 0.0624
-25.30%
$ 44.22 million $ 47.46 million
Sep 29 $ 0.084
+1.15%
$ 53.61 million $ 36.32 million
Sep 22 $ 0.0808
-9.40%
$ 53.28 million $ 40.62 million
Sep 15 $ 0.0897
-1.77%
$ 57.23 million $ 41.84 million
Sep 8 $ 0.0935
+5.29%
$ 58.76 million $ 46.98 million
Sep 1 $ 0.0874
-1.82%
$ 57.33 million $ 44.39 million
Aug 25 $ 0.0903
-4.86%
$ 57.76 million $ 64.57 million
Aug 18 $ 0.0967
-0.56%
$ 61.36 million $ 51.38 million
Download