Civic (CVC) historical data and Live price

Civic

CVC

$ 0.025445 -1.488 %

0.00000189 BTC

MARKET CAP
17.048 M

24H VOLUME
941.251 k

CIRC.SUPPLY
670 M

MAX SUPPLY

CVC

USD

Rank358

1H -0.18 %

24H -1.49 %

7D -11.60 %

EXPLORER

CODE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/30/20	0.026	0.027	0.025	0.026	1,052,119.581	17,163,083.246
10/29/20	0.027	0.028	0.026	0.026	859,911.084	17,585,527.849
10/28/20	0.029	0.029	0.027	0.027	978,279.119	18,280,787.162
10/27/20	0.027	0.029	0.027	0.029	1,207,367.658	19,296,559.109
10/26/20	0.029	0.029	0.027	0.027	1,051,459.131	18,364,930.357
10/25/20	0.03	0.03	0.028	0.029	1,897,770.92	19,100,483.757
10/24/20	0.028	0.033	0.028	0.03	7,103,620.27	20,070,246.676
10/23/20	0.027	0.029	0.027	0.028	1,911,579.213	18,855,318.948
10/22/20	0.026	0.027	0.026	0.027	701,210.27	18,029,131.164
10/21/20	0.026	0.027	0.025	0.026	1,004,207.921	17,475,412.823
10/20/20	0.027	0.027	0.025	0.026	785,511.609	17,187,745.908
10/19/20	0.027	0.027	0.026	0.027	966,480.894	17,779,428.08
10/18/20	0.027	0.028	0.026	0.027	998,006.759	18,324,719.648
10/17/20	0.026	0.028	0.026	0.027	1,587,901.537	17,872,138.481
10/16/20	0.026	0.027	0.025	0.026	984,194.964	17,188,684.697
10/15/20	0.027	0.027	0.026	0.026	907,714.548	17,727,018.308
10/14/20	0.027	0.028	0.027	0.027	908,538.305	18,005,701.585
10/13/20	0.028	0.028	0.027	0.027	1,326,581.742	18,181,971.686
10/12/20	0.03	0.03	0.028	0.028	2,144,866.514	18,922,048.31
10/11/20	0.028	0.032	0.027	0.03	9,492,830.657	19,806,425.287
10/10/20	0.027	0.038	0.027	0.028	20,554,045.929	18,808,652.172
10/9/20	0.025	0.027	0.025	0.027	1,817,515.799	18,075,116.714
10/8/20	0.023	0.025	0.023	0.025	1,054,130.19	16,914,318.659
10/7/20	0.023	0.024	0.023	0.023	634,848.772	15,662,370.525
10/6/20	0.026	0.026	0.023	0.023	860,328.525	15,357,060.662
10/5/20	0.026	0.026	0.025	0.026	634,054.25	17,151,071.912
10/4/20	0.025	0.026	0.025	0.026	551,175.466	17,329,155.293
10/3/20	0.025	0.026	0.025	0.025	491,728.437	17,024,463.432
10/2/20	0.026	0.026	0.024	0.025	965,136.48	16,963,593.793
10/1/20	0.027	0.027	0.025	0.026	887,927.769	17,182,037.037
9/29/20	0.027	0.028	0.026	0.027	1,047,716.189	18,396,329.449
9/28/20	0.026	0.028	0.026	0.027	1,015,653.505	18,001,302.835
9/27/20	0.027	0.028	0.026	0.026	835,990.573	17,743,644.299
9/26/20	0.027	0.028	0.027	0.027	894,033.864	18,091,518.676
9/25/20	0.026	0.027	0.026	0.027	1,158,937.276	18,077,772.314
9/24/20	0.024	0.026	0.024	0.026	813,269.403	17,706,068.452
9/23/20	0.026	0.027	0.024	0.024	1,069,138.764	16,318,046.726
9/22/20	0.026	0.026	0.025	0.026	965,011.364	17,422,864.32
9/21/20	0.029	0.03	0.025	0.026	1,807,313.448	17,484,978.741
9/20/20	0.031	0.031	0.029	0.029	927,349.442	19,701,320.167
9/19/20	0.03	0.032	0.03	0.031	1,045,297.106	20,894,491.547
9/18/20	0.03	0.032	0.03	0.03	1,810,762.724	20,360,994.563
9/17/20	0.03	0.031	0.029	0.03	1,274,330.845	20,016,466.734
9/16/20	0.031	0.031	0.03	0.03	1,776,838.077	20,052,078.746
9/15/20	0.034	0.034	0.031	0.031	2,477,633.785	20,793,169.624
9/14/20	0.031	0.038	0.031	0.034	11,471,111.045	22,621,370.792
9/13/20	0.034	0.034	0.031	0.031	1,860,207.347	20,924,045.395
9/12/20	0.034	0.035	0.032	0.034	3,157,010.33	22,663,971.918
9/11/20	0.032	0.037	0.032	0.034	6,700,287.208	22,558,591.523
9/10/20	0.03	0.033	0.03	0.032	1,924,104.198	21,758,535.865
9/9/20	0.029	0.031	0.028	0.03	1,201,919.843	19,890,151.514
9/8/20	0.029	0.03	0.028	0.029	1,800,853.497	19,501,281.46
9/7/20	0.03	0.031	0.027	0.029	2,103,685.174	19,618,219.444
9/6/20	0.029	0.031	0.028	0.03	2,483,277.357	20,228,123.399
9/5/20	0.032	0.033	0.028	0.029	3,086,127.045	19,462,403.458
9/4/20	0.03	0.032	0.029	0.032	4,011,932.015	21,202,021.435
9/3/20	0.038	0.039	0.029	0.03	4,272,586.318	19,791,561.874
9/2/20	0.041	0.041	0.037	0.038	4,251,552.883	25,690,550.112
9/1/20	0.044	0.044	0.041	0.041	8,193,156.166	27,763,338.107
8/31/20	0.044	0.045	0.043	0.044	7,499,829.365	29,638,349.988
8/30/20	0.045	0.046	0.043	0.044	8,928,377.856	29,279,866.991
8/29/20	0.043	0.046	0.043	0.045	13,637,241.831	30,221,411.523
8/28/20	0.04	0.046	0.04	0.043	18,029,331.704	28,819,512.581
8/27/20	0.042	0.042	0.039	0.04	10,126,817.926	26,779,645.464
8/26/20	0.042	0.044	0.041	0.042	8,708,025.772	28,185,410.382
8/25/20	0.047	0.048	0.041	0.042	8,933,702.852	28,326,233.905
8/24/20	0.047	0.048	0.046	0.047	4,952,285.452	31,760,104.801
8/23/20	0.048	0.048	0.045	0.047	5,064,730.776	31,442,261.705
8/22/20	0.052	0.055	0.044	0.048	18,227,533.022	32,224,670.328
8/21/20	0.046	0.051	0.043	0.051	15,819,712.241	33,962,841.79
8/20/20	0.04	0.047	0.04	0.046	7,548,957.613	30,926,399.636
8/19/20	0.044	0.045	0.039	0.04	6,658,360.957	26,857,935.769
8/18/20	0.041	0.048	0.04	0.044	18,394,745.15	29,427,076.072
8/17/20	0.038	0.043	0.038	0.041	9,956,393.178	27,207,359.786
8/16/20	0.036	0.038	0.036	0.038	3,719,139.814	25,523,892.297
8/15/20	0.037	0.037	0.036	0.036	2,919,285.091	24,007,889.191
8/14/20	0.035	0.037	0.035	0.037	5,166,366.049	24,731,636.507
8/13/20	0.034	0.035	0.032	0.035	5,883,895.917	23,352,008.059
8/12/20	0.033	0.036	0.032	0.034	6,723,877.388	22,862,447.261
8/11/20	0.037	0.038	0.032	0.033	10,752,111.299	22,296,528.331
8/10/20	0.033	0.037	0.032	0.037	13,526,172.802	24,660,122.318
8/9/20	0.032	0.034	0.031	0.033	6,714,789.316	22,265,216.696
8/8/20	0.029	0.032	0.029	0.032	5,292,194.587	21,373,178.933
8/7/20	0.029	0.03	0.029	0.029	3,166,290.006	19,431,110.719
8/6/20	0.029	0.03	0.029	0.029	4,339,454.163	19,746,661.688
8/5/20	0.029	0.03	0.029	0.029	3,639,334.47	19,432,901.323
8/4/20	0.029	0.03	0.028	0.029	4,276,099.927	19,546,057.125
8/3/20	0.029	0.03	0.028	0.029	4,966,741.028	19,540,988.447
8/2/20	0.03	0.03	0.028	0.029	5,884,213.977	19,129,383.234
8/1/20	0.03	0.03	0.029	0.03	5,369,304.462	19,862,416.519

Similar Coins