Civic (CVC) historical data and Live price

civic

Civic

CVC
$ 0.380954 + 13.968 % 0.00000813 BTC
MARKET CAP
255.239 M
24H VOLUME
51.803 M
CIRC.SUPPLY
670 M
MAX SUPPLY
Rank122
1H 2.69 %
24H 13.97 %
7D -20.17 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.450.4560.40.43380,702,581.32290,382,166.24
2/16/210.4610.4880.4270.44984,734,241.67300,534,848.65
2/15/210.4510.5170.3920.461164,555,557.02308,619,155.72
2/14/210.4920.5690.4380.452254,923,340.43302,638,712.26
2/13/210.3460.5870.340.493792,447,008.51330,268,950.48
2/12/210.2690.3830.2650.345188,947,124.45230,993,452.84
2/11/210.2430.2770.2350.2771,324,216.08180,888,282.6
2/10/210.2460.2610.2230.24344,388,694.79163,070,617.54
2/9/210.2380.2460.2330.24635,755,069.27164,977,468.5
2/8/210.230.2480.2240.23856,992,397.22159,459,377.85
2/7/210.2450.2510.2170.2382,766,382.61153,832,475.71
2/6/210.2450.2850.2160.244250,413,141.85163,668,263.39
2/5/210.1750.2910.1720.245195,030,189.81163,858,818.48
2/4/210.1810.1890.1660.17539,399,542.92117,191,062.12
2/3/210.1750.1820.1650.18143,389,324.14121,244,198.28
2/2/210.1540.1770.1530.17552,463,678.87117,383,625.15
2/1/210.1520.1540.1480.15419,924,676.04103,454,064.88
1/31/210.1540.1570.1490.15119,825,617.98101,458,766.61
1/30/210.1550.1650.1520.15431,273,591.8103,256,554.62
1/29/210.1520.1580.1460.15846,389,399.4106,003,996.8
1/28/210.1350.1570.1350.15242,000,274.41101,822,251.48
1/27/210.1480.1490.1310.13518,570,229.2890,691,234.761
1/26/210.1510.1520.1410.14917,465,919.26299,545,293.37
1/25/210.1560.1580.1480.15123,819,188.939100,930,043.081
1/24/210.1480.1640.1460.15645,101,665.622104,449,122.124
1/23/210.1450.160.1440.14741,654,134.25398,821,063.977
1/22/210.1320.1460.1170.14538,300,918.36497,273,237.953
1/21/210.1580.1580.130.13323,558,178.87488,920,772.042
1/20/210.160.1660.1470.15830,797,077.405105,840,906.433
1/19/210.1660.1670.1570.1633,943,513.285107,231,397.779
1/18/210.1550.1690.150.16654,129,238.298111,404,025.975
1/17/210.1530.1650.1470.15543,137,196.516103,549,459.337
1/16/210.1560.1650.1490.15345,243,189.697102,835,922.207
1/15/210.1660.1660.1420.15656,610,158.242104,532,580.286
1/14/210.1720.1740.1580.16585,571,393.038110,738,081.453
1/13/210.1730.1790.1530.172144,977,223.877115,100,129.98
1/12/210.1210.1920.1180.173171,542,196.534115,736,883.456
1/11/210.1420.1430.0990.12133,106,732.99781,212,225.123
1/10/210.1540.170.1290.14277,943,187.45395,462,123.607
1/9/210.1680.1740.1460.15483,880,362.102103,006,976.472
1/8/210.1860.2130.1530.168260,489,217.792112,798,074.311
1/7/210.1050.1970.1020.197212,011,755.007131,984,974.249
1/6/210.0920.1150.090.10543,041,500.33770,436,380.23
1/5/210.0860.0950.0820.09216,715,952.12561,712,341.667
1/4/210.0880.0970.0810.08523,937,539.31257,220,708.062
1/3/210.0860.0890.0830.08820,418,673.60558,961,444.374
1/2/210.0860.0870.0820.08611,643,594.48457,361,284.876
1/1/210.0850.0890.0840.0869,846,253.84657,555,906.133
12/31/200.0870.0870.0820.0859,339,541.06756,682,311.996
12/30/200.0840.0910.0830.08720,428,414.19157,976,367.663
12/29/200.0860.0870.0820.08411,248,809.87956,266,493.524
12/28/200.0870.090.0850.08618,085,121.03357,940,167.751
12/27/200.0890.0920.0840.08725,543,593.81958,289,102.699
12/26/200.0910.0920.0870.08918,151,092.7459,759,386.434
12/25/200.0910.0960.0870.09127,896,325.37561,132,191.658
12/24/200.0810.0960.0780.09166,064,948.3460,990,908.432
12/23/200.090.1030.0760.08142,864,006.56553,940,114.227
12/22/200.090.0930.0870.0914,058,892.55860,016,853.231
12/21/200.0960.0990.0880.0929,887,708.78560,157,476.573
12/20/200.1030.1030.0940.09620,256,679.7364,105,677.335
12/19/200.10.1080.0970.10339,350,430.33869,242,337.438
12/18/200.0940.10.0930.123,711,766.28766,968,243.576
12/17/200.0940.0980.0920.09423,655,606.11362,652,122.494
12/16/200.0950.0970.0910.09518,303,086.92763,353,785.437
12/15/200.0950.0990.0940.09513,839,947.78863,588,319.189
12/14/200.0970.0980.0930.0958,713,026.96163,581,310.605
12/13/200.0970.1010.0960.09716,310,770.85164,937,081.381
12/12/200.0890.1030.0890.09730,374,747.95865,197,802.066
12/11/200.0910.0950.0870.0918,142,590.52760,069,871.463
12/10/200.0990.0990.090.09216,900,645.42461,309,658.82
12/9/200.0930.1030.0860.09935,840,211.84466,188,214.276
12/8/200.1030.1050.0930.09322,871,289.14762,233,711.402
12/7/200.1070.1080.1020.10217,475,289.78268,669,558.636
12/6/200.1160.1160.1040.10731,500,247.05771,896,323.436
12/5/200.1010.1180.0980.11670,320,714.15677,646,097.626
12/4/200.1210.1280.0990.10150,394,115.74967,504,594.057
12/3/200.1260.1440.1110.121178,491,257.89381,111,193.749
12/2/200.0850.1410.0840.126250,899,720.12184,209,842.559
12/1/200.0810.0940.0790.08662,006,046.74757,445,557.932
11/30/200.0810.0850.0770.08117,569,549.51954,471,888.577
11/29/200.0820.0820.080.0818,042,519.11254,057,842.631
11/28/200.080.0840.0770.08213,903,732.63755,150,054.938
11/27/200.0770.0810.0720.0813,958,726.58953,605,244.341
11/26/200.0890.0940.0680.07730,124,269.7751,568,730.656
11/25/200.0860.0940.0850.08946,475,206.25559,531,873.478
11/24/200.0860.0920.0820.08639,096,762.5957,880,317.077
11/23/200.0790.0940.0790.08680,464,056.14957,826,326.581
11/22/200.0850.0850.0740.07934,971,280.70952,747,550.006
11/21/200.0880.0880.0830.08533,357,142.13556,656,793.407