Civic (CVC) historical data and Live price

civic

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
Rank358
1H -0.18 %
24H -1.49 %
7D -11.60 %
EXPLORER
CODE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/200.0260.0270.0250.0261,052,119.58117,163,083.246
10/29/200.0270.0280.0260.026859,911.08417,585,527.849
10/28/200.0290.0290.0270.027978,279.11918,280,787.162
10/27/200.0270.0290.0270.0291,207,367.65819,296,559.109
10/26/200.0290.0290.0270.0271,051,459.13118,364,930.357
10/25/200.030.030.0280.0291,897,770.9219,100,483.757
10/24/200.0280.0330.0280.037,103,620.2720,070,246.676
10/23/200.0270.0290.0270.0281,911,579.21318,855,318.948
10/22/200.0260.0270.0260.027701,210.2718,029,131.164
10/21/200.0260.0270.0250.0261,004,207.92117,475,412.823
10/20/200.0270.0270.0250.026785,511.60917,187,745.908
10/19/200.0270.0270.0260.027966,480.89417,779,428.08
10/18/200.0270.0280.0260.027998,006.75918,324,719.648
10/17/200.0260.0280.0260.0271,587,901.53717,872,138.481
10/16/200.0260.0270.0250.026984,194.96417,188,684.697
10/15/200.0270.0270.0260.026907,714.54817,727,018.308
10/14/200.0270.0280.0270.027908,538.30518,005,701.585
10/13/200.0280.0280.0270.0271,326,581.74218,181,971.686
10/12/200.030.030.0280.0282,144,866.51418,922,048.31
10/11/200.0280.0320.0270.039,492,830.65719,806,425.287
10/10/200.0270.0380.0270.02820,554,045.92918,808,652.172
10/9/200.0250.0270.0250.0271,817,515.79918,075,116.714
10/8/200.0230.0250.0230.0251,054,130.1916,914,318.659
10/7/200.0230.0240.0230.023634,848.77215,662,370.525
10/6/200.0260.0260.0230.023860,328.52515,357,060.662
10/5/200.0260.0260.0250.026634,054.2517,151,071.912
10/4/200.0250.0260.0250.026551,175.46617,329,155.293
10/3/200.0250.0260.0250.025491,728.43717,024,463.432
10/2/200.0260.0260.0240.025965,136.4816,963,593.793
10/1/200.0270.0270.0250.026887,927.76917,182,037.037
9/29/200.0270.0280.0260.0271,047,716.18918,396,329.449
9/28/200.0260.0280.0260.0271,015,653.50518,001,302.835
9/27/200.0270.0280.0260.026835,990.57317,743,644.299
9/26/200.0270.0280.0270.027894,033.86418,091,518.676
9/25/200.0260.0270.0260.0271,158,937.27618,077,772.314
9/24/200.0240.0260.0240.026813,269.40317,706,068.452
9/23/200.0260.0270.0240.0241,069,138.76416,318,046.726
9/22/200.0260.0260.0250.026965,011.36417,422,864.32
9/21/200.0290.030.0250.0261,807,313.44817,484,978.741
9/20/200.0310.0310.0290.029927,349.44219,701,320.167
9/19/200.030.0320.030.0311,045,297.10620,894,491.547
9/18/200.030.0320.030.031,810,762.72420,360,994.563
9/17/200.030.0310.0290.031,274,330.84520,016,466.734
9/16/200.0310.0310.030.031,776,838.07720,052,078.746
9/15/200.0340.0340.0310.0312,477,633.78520,793,169.624
9/14/200.0310.0380.0310.03411,471,111.04522,621,370.792
9/13/200.0340.0340.0310.0311,860,207.34720,924,045.395
9/12/200.0340.0350.0320.0343,157,010.3322,663,971.918
9/11/200.0320.0370.0320.0346,700,287.20822,558,591.523
9/10/200.030.0330.030.0321,924,104.19821,758,535.865
9/9/200.0290.0310.0280.031,201,919.84319,890,151.514
9/8/200.0290.030.0280.0291,800,853.49719,501,281.46
9/7/200.030.0310.0270.0292,103,685.17419,618,219.444
9/6/200.0290.0310.0280.032,483,277.35720,228,123.399
9/5/200.0320.0330.0280.0293,086,127.04519,462,403.458
9/4/200.030.0320.0290.0324,011,932.01521,202,021.435
9/3/200.0380.0390.0290.034,272,586.31819,791,561.874
9/2/200.0410.0410.0370.0384,251,552.88325,690,550.112
9/1/200.0440.0440.0410.0418,193,156.16627,763,338.107
8/31/200.0440.0450.0430.0447,499,829.36529,638,349.988
8/30/200.0450.0460.0430.0448,928,377.85629,279,866.991
8/29/200.0430.0460.0430.04513,637,241.83130,221,411.523
8/28/200.040.0460.040.04318,029,331.70428,819,512.581
8/27/200.0420.0420.0390.0410,126,817.92626,779,645.464
8/26/200.0420.0440.0410.0428,708,025.77228,185,410.382
8/25/200.0470.0480.0410.0428,933,702.85228,326,233.905
8/24/200.0470.0480.0460.0474,952,285.45231,760,104.801
8/23/200.0480.0480.0450.0475,064,730.77631,442,261.705
8/22/200.0520.0550.0440.04818,227,533.02232,224,670.328
8/21/200.0460.0510.0430.05115,819,712.24133,962,841.79
8/20/200.040.0470.040.0467,548,957.61330,926,399.636
8/19/200.0440.0450.0390.046,658,360.95726,857,935.769
8/18/200.0410.0480.040.04418,394,745.1529,427,076.072
8/17/200.0380.0430.0380.0419,956,393.17827,207,359.786
8/16/200.0360.0380.0360.0383,719,139.81425,523,892.297
8/15/200.0370.0370.0360.0362,919,285.09124,007,889.191
8/14/200.0350.0370.0350.0375,166,366.04924,731,636.507
8/13/200.0340.0350.0320.0355,883,895.91723,352,008.059
8/12/200.0330.0360.0320.0346,723,877.38822,862,447.261
8/11/200.0370.0380.0320.03310,752,111.29922,296,528.331
8/10/200.0330.0370.0320.03713,526,172.80224,660,122.318
8/9/200.0320.0340.0310.0336,714,789.31622,265,216.696
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