Civic (CVC) historical data and Live price

Civic

CVC

$ 0.264498 + 3.84 %

0.00000667 BTC

MARKET CAP
177.214 M

24H VOLUME
25.112 M

CIRC.SUPPLY
670 M

MAX SUPPLY

CVC

USD

Rank172

1H -0.17 %

24H 3.84 %

7D -18.95 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/13/21	0.253	0.272	0.246	0.267	29,495,928.44	178,729,288.92
6/12/21	0.265	0.265	0.242	0.253	28,315,654.02	169,728,877.81
6/11/21	0.292	0.314	0.258	0.264	42,669,330.19	177,176,099.6
6/10/21	0.296	0.307	0.282	0.29	24,391,261.54	194,388,229.65
6/9/21	0.285	0.3	0.277	0.296	48,338,071.68	198,310,013.95
6/7/21	0.325	0.338	0.295	0.297	26,114,862.03	198,762,983.07
6/6/21	0.314	0.333	0.312	0.325	27,401,186.7	217,637,948.45
6/5/21	0.325	0.352	0.307	0.314	29,600,745.49	210,278,124.25
6/4/21	0.356	0.356	0.309	0.325	38,022,293.52	217,701,841.23
6/3/21	0.338	0.38	0.332	0.356	50,397,600.52	238,407,523.14
6/2/21	0.328	0.344	0.32	0.338	31,942,914.55	226,288,174.42
6/1/21	0.335	0.34	0.317	0.328	46,461,823.83	219,547,772.13
5/31/21	0.313	0.346	0.296	0.335	38,232,663.94	224,155,786.68
5/30/21	0.305	0.328	0.286	0.313	27,687,045.36	209,791,841.51
5/29/21	0.322	0.343	0.285	0.307	38,415,382.01	205,368,405.82
5/28/21	0.37	0.374	0.309	0.323	49,418,807.89	216,102,011.52
5/27/21	0.359	0.421	0.332	0.369	85,120,179.97	246,969,890.24
5/26/21	0.323	0.359	0.313	0.359	41,659,861.51	240,402,972.23
5/25/21	0.322	0.332	0.285	0.323	34,224,562.01	216,190,225.99
5/24/21	0.277	0.324	0.263	0.322	43,582,253.81	215,859,652.38
5/23/21	0.322	0.339	0.219	0.277	50,289,022.03	185,920,628.57
5/22/21	0.36	0.363	0.302	0.322	45,817,760.17	215,640,759.65
5/21/21	0.461	0.52	0.307	0.36	116,983,105.31	241,424,538.93
5/19/21	0.426	0.434	0.201	0.296	73,498,420.05	198,617,494.25
5/19/21	0.426	0.434	0.201	0.296	73,498,420.05	198,617,494.25
5/19/21	0.426	0.434	0.201	0.296	73,498,420.05	198,617,494.25
5/19/21	0.426	0.434	0.201	0.296	73,498,420.05	198,617,494.25
5/18/21	0.407	0.445	0.402	0.424	42,237,804.17	284,167,135.11
5/18/21	0.407	0.445	0.402	0.424	42,237,804.17	284,167,135.11
5/18/21	0.407	0.445	0.402	0.424	42,237,804.17	284,167,135.11
5/18/21	0.407	0.445	0.402	0.424	42,237,804.17	284,167,135.11
5/17/21	0.445	0.445	0.386	0.407	53,481,046.09	272,446,855.3
5/17/21	0.445	0.445	0.386	0.407	53,481,046.09	272,446,855.3
5/17/21	0.445	0.445	0.386	0.407	53,481,046.09	272,446,855.3
5/17/21	0.445	0.445	0.386	0.407	53,481,046.09	272,446,855.3
5/16/21	0.442	0.482	0.417	0.445	40,015,251.32	298,406,932.69
5/16/21	0.442	0.482	0.417	0.445	40,015,251.32	298,406,932.69
5/16/21	0.442	0.482	0.417	0.445	40,015,251.32	298,406,932.69
5/16/21	0.442	0.482	0.417	0.445	40,015,251.32	298,406,932.69
5/15/21	0.485	0.516	0.441	0.443	55,238,644.48	296,673,926.23
5/15/21	0.485	0.516	0.441	0.443	55,238,644.48	296,673,926.23
5/15/21	0.485	0.516	0.441	0.443	55,238,644.48	296,673,926.23
5/15/21	0.485	0.516	0.441	0.443	55,238,644.48	296,673,926.23
5/14/21	0.464	0.501	0.456	0.485	43,706,738.34	324,777,611.92
5/14/21	0.464	0.501	0.456	0.485	43,706,738.34	324,777,611.92
5/14/21	0.464	0.501	0.456	0.485	43,706,738.34	324,777,611.92
5/14/21	0.464	0.501	0.456	0.485	43,706,738.34	324,777,611.92
5/13/21	0.452	0.489	0.427	0.464	61,207,420.51	311,025,904.19
5/13/21	0.452	0.489	0.427	0.464	61,207,420.51	311,025,904.19
5/13/21	0.452	0.489	0.427	0.464	61,207,420.51	311,025,904.19
5/13/21	0.452	0.489	0.427	0.464	61,207,420.51	311,025,904.19
5/12/21	0.532	0.545	0.447	0.447	53,794,085.54	299,684,506.56
5/12/21	0.532	0.545	0.447	0.447	53,794,085.54	299,684,506.56
5/12/21	0.532	0.545	0.447	0.447	53,794,085.54	299,684,506.56
5/12/21	0.532	0.545	0.447	0.447	53,794,085.54	299,684,506.56
5/11/21	0.506	0.533	0.488	0.532	51,934,560.98	356,330,352.15
5/11/21	0.506	0.533	0.488	0.532	51,934,560.98	356,330,352.15
5/11/21	0.506	0.533	0.488	0.532	51,934,560.98	356,330,352.15
5/11/21	0.506	0.533	0.488	0.532	51,934,560.98	356,330,352.15
5/10/21	0.585	0.59	0.479	0.505	66,906,905.03	338,354,939.21
5/10/21	0.585	0.59	0.479	0.505	66,906,905.03	338,354,939.21
5/10/21	0.585	0.59	0.479	0.505	66,906,905.03	338,354,939.21
5/10/21	0.585	0.59	0.479	0.505	66,906,905.03	338,354,939.21
5/9/21	0.604	0.621	0.561	0.585	70,547,390.4	391,769,595.7
5/9/21	0.604	0.621	0.561	0.585	70,547,390.4	391,769,595.7
5/9/21	0.604	0.621	0.561	0.585	70,547,390.4	391,769,595.7
5/9/21	0.604	0.621	0.561	0.585	70,547,390.4	391,769,595.7
5/8/21	0.596	0.682	0.587	0.606	119,590,359	405,754,988.62
5/8/21	0.596	0.682	0.587	0.606	119,590,359	405,754,988.62
5/8/21	0.596	0.682	0.587	0.606	119,590,359	405,754,988.62
5/8/21	0.596	0.682	0.587	0.606	119,590,359	405,754,988.62
5/7/21	0.582	0.643	0.558	0.597	90,917,957.85	399,980,686.77
5/7/21	0.582	0.643	0.558	0.597	90,917,957.85	399,980,686.77
5/7/21	0.582	0.643	0.558	0.597	90,917,957.85	399,980,686.77
5/7/21	0.582	0.643	0.558	0.597	90,917,957.85	399,980,686.77
5/6/21	0.578	0.604	0.554	0.581	77,409,923.34	389,034,271.41
5/6/21	0.578	0.604	0.554	0.581	77,409,923.34	389,034,271.41
5/6/21	0.578	0.604	0.554	0.581	77,409,923.34	389,034,271.41
5/6/21	0.578	0.604	0.554	0.581	77,409,923.34	389,034,271.41
5/5/21	0.529	0.581	0.523	0.578	61,856,131.09	386,950,903.17
5/5/21	0.529	0.581	0.523	0.578	61,856,131.09	386,950,903.17
5/5/21	0.529	0.581	0.523	0.578	61,856,131.09	386,950,903.17
5/5/21	0.529	0.581	0.523	0.578	61,856,131.09	386,950,903.17
2/17/21	0.45	0.456	0.4	0.433	80,702,581.32	290,382,166.24
2/16/21	0.461	0.488	0.427	0.449	84,734,241.67	300,534,848.65
2/15/21	0.451	0.517	0.392	0.461	164,555,557.02	308,619,155.72
2/14/21	0.492	0.569	0.438	0.452	254,923,340.43	302,638,712.26
2/13/21	0.346	0.587	0.34	0.493	792,447,008.51	330,268,950.48
2/12/21	0.269	0.383	0.265	0.345	188,947,124.45	230,993,452.84
2/11/21	0.243	0.277	0.235	0.27	71,324,216.08	180,888,282.6

Similar Coins