Civic Historical Data

CVC Page 46
Download
Date Close Price change Market cap Trading volume
Mar 14, 2020 $ 0.0162
+2.45%
$ 10.85 million $ 1.99 million
Mar 13, 2020 $ 0.0158
+14.65%
$ 10.57 million $ 3.24 million
Mar 12, 2020 $ 0.0138
-45.28%
$ 9.25 million $ 2.62 million
Mar 11, 2020 $ 0.0252
-6.38%
$ 16.89 million $ 2.47 million
Mar 10, 2020 $ 0.0269
+1.96%
$ 18.05 million $ 1.49 million
Mar 9, 2020 $ 0.0264
+0.71%
$ 17.69 million $ 2.67 million
Mar 8, 2020 $ 0.0262
-19.40%
$ 17.57 million $ 3.31 million
Mar 7, 2020 $ 0.0325
+2.15%
$ 21.79 million $ 3.01 million
Mar 6, 2020 $ 0.0318
-2.57%
$ 21.33 million $ 3.31 million
Mar 5, 2020 $ 0.0327
-2.66%
$ 21.89 million $ 5.74 million
Mar 4, 2020 $ 0.0335
+21.13%
$ 22.48 million $ 18.03 million
Mar 3, 2020 $ 0.0277
+1.05%
$ 18.56 million $ 3.31 million
Mar 2, 2020 $ 0.0274
+7.95%
$ 18.36 million $ 3.07 million
Mar 1, 2020 $ 0.0254
+1.00%
$ 17.01 million $ 3.15 million
Feb 29, 2020 $ 0.0252
-4.00%
$ 16.86 million $ 3.48 million
Feb 28, 2020 $ 0.0262
+1.57%
$ 17.57 million $ 5.18 million
Feb 27, 2020 $ 0.0258
+12.50%
$ 17.27 million $ 4.59 million
Feb 26, 2020 $ 0.0229
-10.57%
$ 15.35 million $ 2.4 million
Feb 25, 2020 $ 0.0257
-14.68%
$ 17.19 million $ 3.87 million
Feb 24, 2020 $ 0.0301
-2.94%
$ 20.15 million $ 3.5 million
Feb 23, 2020 $ 0.031
+3.53%
$ 20.76 million $ 3.2 million
Feb 22, 2020 $ 0.0299
-3.79%
$ 20.05 million $ 3.29 million
Feb 21, 2020 $ 0.0311
-7.94%
$ 20.84 million $ 2.6 million
Feb 20, 2020 $ 0.0338
+3.76%
$ 22.64 million $ 4.88 million
Feb 19, 2020 $ 0.0326
-10.76%
$ 21.83 million $ 4.21 million
Feb 18, 2020 $ 0.0365
-0.31%
$ 24.46 million $ 3.17 million
Feb 17, 2020 $ 0.0366
-1.24%
$ 24.55 million $ 5.88 million
Feb 16, 2020 $ 0.0371
+2.52%
$ 24.86 million $ 12.82 million
Feb 15, 2020 $ 0.0362
-8.70%
$ 24.25 million $ 9.07 million
Feb 14, 2020 $ 0.0396
+5.26%
$ 26.56 million $ 4.82 million
Feb 13, 2020 $ 0.0377
+1.26%
$ 25.23 million $ 5.61 million
Feb 12, 2020 $ 0.0372
+7.35%
$ 24.92 million $ 6.32 million
Feb 11, 2020 $ 0.0347
+7.57%
$ 23.22 million $ 6.73 million
Feb 10, 2020 $ 0.0322
+2.13%
$ 21.58 million $ 4.85 million
Feb 9, 2020 $ 0.0315
+1.16%
$ 21.13 million $ 4.23 million
Feb 8, 2020 $ 0.0312
-5.20%
$ 20.88 million $ 4.3 million
Feb 7, 2020 $ 0.0329
+1.07%
$ 22.02 million $ 4.52 million
Feb 6, 2020 $ 0.0325
+7.98%
$ 21.79 million $ 3.63 million
Feb 5, 2020 $ 0.0301
-4.46%
$ 20.18 million $ 3.79 million
Feb 4, 2020 $ 0.0315
+13.61%
$ 21.12 million $ 3.76 million
Feb 3, 2020 $ 0.0277
-10.89%
$ 18.59 million $ 3.42 million
Feb 2, 2020 $ 0.0311
+20.26%
$ 20.85 million $ 9.09 million
Feb 1, 2020 $ 0.0259
+1.04%
$ 17.34 million $ 2.47 million
Jan 31, 2020 $ 0.0256
-12.29%
$ 17.16 million $ 5.04 million
Jan 30, 2020 $ 0.0292
+15.89%
$ 19.57 million $ 3.12 million
Jan 29, 2020 $ 0.0252
-26.49%
$ 16.89 million $ 1.99 million
Jan 28, 2020 $ 0.0343
+56.15%
$ 22.97 million $ 7.04 million
Jan 27, 2020 $ 0.022
+0.83%
$ 14.71 million $ 1.36 million
Jan 26, 2020 $ 0.0218
+0.40%
$ 14.6 million $ 1.46 million
Jan 25, 2020 $ 0.0217
-3.30%
$ 14.53 million $ 1.43 million