Civic (CVC) historical data and Live price

civic

Civic

CVC
$ 0.032316 + 8.355 % 0.00000275 BTC
MARKET CAP
21.652 M
24H VOLUME
5.425 M
CIRC.SUPPLY
670 M
MAX SUPPLY
Rank314
1H 2.40 %
24H 8.36 %
7D 10.17 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/8/200.0290.0320.0290.0325,292,194.58721,373,178.933
8/7/200.0290.030.0290.0293,166,290.00619,431,110.719
8/6/200.0290.030.0290.0294,339,454.16319,746,661.688
8/5/200.0290.030.0290.0293,639,334.4719,432,901.323
8/4/200.0290.030.0280.0294,276,099.92719,546,057.125
8/3/200.0290.030.0280.0294,966,741.02819,540,988.447
8/2/200.030.030.0280.0295,884,213.97719,129,383.234
8/1/200.030.030.0290.035,369,304.46219,862,416.519
7/31/200.030.030.0290.035,782,179.65419,841,974.354
7/30/200.030.030.0290.035,408,555.69419,786,306.61
7/29/200.0290.0310.0290.037,015,826.05719,944,265.513
7/28/200.0280.030.0280.0296,746,247.72119,672,171.157
7/27/200.030.030.0270.0288,159,988.89118,627,800.811
7/26/200.0320.0320.0290.036,636,753.75419,979,374.799
7/25/200.030.0330.030.0328,973,400.21621,585,109.438
7/24/200.0310.0320.030.037,938,614.40820,353,106.409
7/23/200.0330.0330.0310.0318,503,224.30420,704,849.336
7/22/200.0310.0330.030.0337,327,536.01521,873,096.777
7/21/200.0310.0310.030.0317,490,104.98820,482,986.979
7/20/200.0320.0320.0310.0315,534,567.52820,841,525.565
7/19/200.030.0330.030.03210,140,446.43221,557,498.914
7/18/200.0280.030.0280.035,072,833.87319,985,813.089
7/17/200.0280.0280.0270.0282,767,459.52518,873,359.298
7/16/200.0290.0290.0270.0282,874,011.48418,432,952.973
7/15/200.0280.030.0280.0293,204,554.50219,314,784.07
7/14/200.0290.0290.0270.0285,699,738.91219,065,354.604
7/13/200.030.030.0280.0299,016,565.95919,250,555.009
7/12/200.0290.0310.0290.0310,988,277.97720,235,066.747
7/11/200.0280.0290.0280.0297,617,518.71419,236,078.122
7/10/200.0280.0280.0270.0287,341,112.54118,565,747.782
7/9/200.0280.030.0270.0288,901,145.28418,470,557.463
7/8/200.0280.0290.0280.0285,734,128.41318,986,104.167
7/7/200.0270.0280.0260.0285,827,112.86218,791,168.421
7/6/200.0260.0270.0260.0276,021,069.21318,213,272.892
7/5/200.0270.0270.0260.0265,331,847.94517,398,297.548
7/4/200.0270.0270.0260.0275,161,044.78417,936,204.945
7/3/200.0260.0270.0260.0274,359,214.43617,922,943.931
7/2/200.0270.0270.0260.0263,178,097.49617,670,699.764
7/1/200.0270.0270.0260.0277,304,500.53417,756,260.531
6/30/200.0270.0270.0260.0277,432,352.93417,927,368.689
6/29/200.0260.0270.0260.0278,580,764.89817,976,419.122
6/28/200.0250.0260.0250.0266,934,316.63817,284,064.67
6/27/200.0270.0270.0250.0258,752,722.30617,044,533.607
6/26/200.0280.0280.0260.0278,055,831.90218,042,380.824
6/25/200.0290.0290.0270.0287,658,724.83618,581,917.522
6/24/200.030.0310.0280.0297,527,051.52619,531,726.386
6/23/200.030.0310.0290.039,992,421.63320,309,507.005
6/22/200.030.0310.0290.0311,104,850.25620,044,601.725
6/21/200.030.0320.030.0311,277,117.05919,958,910.615
6/20/200.030.0310.0290.039,895,348.96320,086,439.029
6/19/200.0320.0320.030.0311,700,132.70720,284,972.626
6/18/200.0330.0330.0310.0329,948,112.29421,345,307.811
6/17/200.0340.0340.0320.03311,688,270.41721,810,276.499
6/16/200.0330.0350.0320.03412,919,907.82622,871,529.812
6/15/200.0310.0340.0280.03314,918,795.66422,283,797.709
6/14/200.0310.0330.030.03112,289,904.92420,872,349.334
6/13/200.0280.0310.0280.039,438,361.63520,416,635.748
6/12/200.0250.0280.0250.0289,680,295.85619,015,543.426
6/11/200.030.0310.0250.0259,807,479.12417,027,265.367
6/10/200.030.0320.0290.038,559,715.02220,288,917.345
6/9/200.0290.030.0280.039,480,267.07819,994,976.503
6/8/200.0280.030.0280.0299,082,163.36219,268,837.085
6/7/200.0280.0290.0270.0287,464,684.77518,582,188.739
6/6/200.0290.0290.0280.0288,522,355.16418,887,587.41
6/5/200.0280.0310.0280.02913,703,955.09119,403,843.251
6/4/200.0260.0280.0260.0289,349,597.29218,567,004.202
6/3/200.0260.0260.0250.02610,203,456.77417,625,601.774
6/2/200.0260.0270.0250.02613,249,686.54717,434,072.334
6/1/200.0250.0270.0250.02614,377,066.93317,257,120.064
5/31/200.0250.0270.0250.02512,600,405.71516,736,280.486
5/30/200.0240.0260.0240.02513,076,344.24716,862,887.643
5/29/200.0250.0250.0240.02413,718,936.916,332,851.797
5/28/200.0250.0260.0240.02513,086,897.9716,691,664.172
5/27/200.0270.0270.0250.02514,203,993.00616,953,656.742
5/26/200.0260.0270.0250.02713,177,704.46618,028,340.982
5/25/200.0230.0260.0230.02612,817,086.23517,292,831.484
5/24/200.0240.0260.0230.02310,860,522.40315,585,488.106
5/23/200.0250.0250.0230.0249,148,864.88616,345,821.716
5/22/200.0230.0260.0220.02510,751,041.77516,866,531.572
5/21/200.0220.0240.0210.0239,689,253.18915,109,052.729
5/20/200.0230.0230.0220.0226,940,701.7315,053,421.188
5/19/200.0220.0230.0220.0239,627,973.24115,133,484.543
5/18/200.0210.0230.0210.0228,537,839.97314,818,851.613
5/17/200.0210.0210.0210.0216,678,151.70313,975,782.497
5/16/200.020.0210.020.0216,953,260.42214,045,907.735
5/15/200.0210.0210.020.026,265,887.02613,630,043.6
5/14/200.0210.0210.020.0216,971,921.50213,910,993.055
5/13/200.0210.0210.0210.0218,926,493.30413,984,239.919
5/12/200.020.0210.020.0217,735,775.16513,934,606.768
5/11/200.020.020.0190.027,220,448.84113,169,703.446