Civic Historical Data

CVC Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.126
+0.99%
$ 125.63 million $ 5.48 million
Jun 14, 2024 $ 0.124
+0.05%
$ 124.4 million $ 20.52 million
Jun 13, 2024 $ 0.124
-4.86%
$ 124.33 million $ 14.03 million
Jun 12, 2024 $ 0.131
+5.53%
$ 130.66 million $ 21.32 million
Jun 11, 2024 $ 0.124
-5.87%
$ 123.82 million $ 14.42 million
Jun 10, 2024 $ 0.132
-1.91%
$ 131.52 million $ 6.96 million
Jun 9, 2024 $ 0.134
+3.89%
$ 134.09 million $ 12.65 million
Jun 8, 2024 $ 0.129
-6.47%
$ 128.91 million $ 13.23 million
Jun 7, 2024 $ 0.138
-6.06%
$ 138.06 million $ 20.93 million
Jun 6, 2024 $ 0.147
-1.54%
$ 146.97 million $ 8.11 million
Jun 5, 2024 $ 0.149
+1.17%
$ 149.26 million $ 9.42 million
Jun 4, 2024 $ 0.148
+2.92%
$ 147.54 million $ 13.28 million
Jun 3, 2024 $ 0.143
-5.87%
$ 143.34 million $ 17.51 million
Jun 2, 2024 $ 0.152
-1.15%
$ 152.28 million $ 7.68 million
Jun 1, 2024 $ 0.154
-0.02%
$ 154.05 million $ 6.42 million
May 31, 2024 $ 0.154
-0.69%
$ 154.08 million $ 10.1 million
May 30, 2024 $ 0.155
-3.51%
$ 155.14 million $ 12.02 million
May 29, 2024 $ 0.161
-1.54%
$ 160.78 million $ 9.96 million
May 28, 2024 $ 0.163
-1.48%
$ 163.29 million $ 12.68 million
May 27, 2024 $ 0.166
+1.70%
$ 165.75 million $ 22.17 million
May 26, 2024 $ 0.163
-2.42%
$ 162.99 million $ 8.33 million
May 25, 2024 $ 0.167
+0.50%
$ 167.03 million $ 10.5 million
May 24, 2024 $ 0.166
+1.25%
$ 166.15 million $ 16.47 million
May 23, 2024 $ 0.164
-2.26%
$ 164.08 million $ 14.19 million
May 22, 2024 $ 0.168
-1.25%
$ 167.88 million $ 12.51 million
May 21, 2024 $ 0.17
-2.09%
$ 169.99 million $ 20.97 million
May 20, 2024 $ 0.174
+7.01%
$ 173.63 million $ 21.31 million
May 19, 2024 $ 0.162
-4.64%
$ 162.25 million $ 10.81 million
May 18, 2024 $ 0.17
-0.24%
$ 170.14 million $ 10.08 million
May 17, 2024 $ 0.171
+2.29%
$ 170.52 million $ 11.85 million
May 16, 2024 $ 0.167
-0.72%
$ 166.68 million $ 11.2 million
May 15, 2024 $ 0.168
+5.84%
$ 167.89 million $ 13.38 million
May 14, 2024 $ 0.159
-3.07%
$ 158.61 million $ 12.74 million
May 13, 2024 $ 0.164
-1.82%
$ 163.62 million $ 18.99 million
May 12, 2024 $ 0.167
+3.89%
$ 166.66 million $ 45.48 million
May 11, 2024 $ 0.16
-2.14%
$ 160.42 million $ 16.01 million
May 10, 2024 $ 0.164
-2.00%
$ 163.93 million $ 75.53 million
May 9, 2024 $ 0.167
+4.37%
$ 167.27 million $ 11.2 million
May 8, 2024 $ 0.16
-2.21%
$ 160.26 million $ 16.77 million
May 7, 2024 $ 0.164
-1.47%
$ 163.88 million $ 17.11 million
May 6, 2024 $ 0.166
-0.34%
$ 166.33 million $ 53.09 million
May 5, 2024 $ 0.167
+0.02%
$ 166.9 million $ 16.73 million
May 4, 2024 $ 0.167
+2.25%
$ 166.84 million $ 17.76 million
May 3, 2024 $ 0.163
+3.96%
$ 163.17 million $ 19.99 million
May 2, 2024 $ 0.157
-1.03%
$ 156.94 million $ 17.53 million
May 1, 2024 $ 0.159
+3.37%
$ 158.57 million $ 58.84 million
Apr 30, 2024 $ 0.153
-6.48%
$ 153.41 million $ 62.61 million
Apr 29, 2024 $ 0.164
-0.65%
$ 164.04 million $ 17.74 million
Apr 28, 2024 $ 0.165
-3.46%
$ 165.1 million $ 26.14 million
Apr 27, 2024 $ 0.171
-10.48%
$ 171.02 million $ 82.87 million