Civic Historical Data

CVC Page 48
Download
Date Close Price change Market cap Trading volume
Dec 5, 2019 $ 0.0271
-0.23%
$ 18.15 million $ 1.17 million
Dec 4, 2019 $ 0.0274
-6.78%
$ 18.33 million $ 1.43 million
Dec 3, 2019 $ 0.0294
+0.22%
$ 19.67 million $ 861,567
Dec 2, 2019 $ 0.0293
-9.31%
$ 19.62 million $ 590,234
Dec 1, 2019 $ 0.0323
+8.48%
$ 21.64 million $ 1.51 million
Nov 30, 2019 $ 0.0298
-4.70%
$ 19.95 million $ 1.81 million
Nov 29, 2019 $ 0.0313
-3.27%
$ 20.95 million $ 1.01 million
Nov 28, 2019 $ 0.0323
+3.64%
$ 21.66 million $ 1.69 million
Nov 27, 2019 $ 0.0313
+9.09%
$ 20.94 million $ 2.4 million
Nov 26, 2019 $ 0.0287
+4.86%
$ 19.2 million $ 1.35 million
Nov 25, 2019 $ 0.0272
+0.01%
$ 18.25 million $ 1.7 million
Nov 24, 2019 $ 0.0272
-7.25%
$ 18.25 million $ 1.84 million
Nov 23, 2019 $ 0.0294
-2.39%
$ 19.68 million $ 1.82 million
Nov 22, 2019 $ 0.03
-11.39%
$ 20.08 million $ 1.9 million
Nov 21, 2019 $ 0.0338
-6.31%
$ 22.67 million $ 1.51 million
Nov 20, 2019 $ 0.0361
-2.30%
$ 24.19 million $ 1.14 million
Nov 19, 2019 $ 0.037
-2.86%
$ 24.76 million $ 1.44 million
Nov 18, 2019 $ 0.038
-3.04%
$ 25.49 million $ 1.77 million
Nov 17, 2019 $ 0.0392
+1.25%
$ 26.29 million $ 1.54 million
Nov 16, 2019 $ 0.0388
-0.42%
$ 26.01 million $ 1.02 million
Nov 15, 2019 $ 0.039
-1.16%
$ 26.11 million $ 1.45 million
Nov 14, 2019 $ 0.0394
-1.89%
$ 26.42 million $ 1.4 million
Nov 13, 2019 $ 0.0402
-0.72%
$ 26.93 million $ 1.47 million
Nov 12, 2019 $ 0.0405
+0.73%
$ 27.12 million $ 1.66 million
Nov 11, 2019 $ 0.0402
-1.56%
$ 26.93 million $ 1.25 million
Nov 10, 2019 $ 0.0409
+0.68%
$ 27.39 million $ 1.48 million
Nov 9, 2019 $ 0.0406
-0.40%
$ 27.21 million $ 1.36 million
Nov 8, 2019 $ 0.0408
-3.89%
$ 27.32 million $ 1.55 million
Nov 7, 2019 $ 0.0424
-3.10%
$ 28.43 million $ 1.74 million
Nov 6, 2019 $ 0.0438
-0.68%
$ 29.34 million $ 1.71 million
Nov 5, 2019 $ 0.044
+1.57%
$ 29.48 million $ 3.92 million
Nov 4, 2019 $ 0.0433
+1.16%
$ 29.03 million $ 1.43 million
Nov 3, 2019 $ 0.0428
+1.24%
$ 28.7 million $ 1.9 million
Nov 2, 2019 $ 0.0423
-2.69%
$ 28.35 million $ 1.29 million
Nov 1, 2019 $ 0.0435
+3.37%
$ 29.13 million $ 1.32 million
Oct 31, 2019 $ 0.0421
+1.78%
$ 28.18 million $ 1.21 million
Oct 30, 2019 $ 0.0413
-3.77%
$ 27.68 million $ 1.53 million
Oct 29, 2019 $ 0.0429
-0.59%
$ 28.77 million $ 1.49 million
Oct 28, 2019 $ 0.0432
+0.97%
$ 28.94 million $ 1.72 million
Oct 27, 2019 $ 0.0428
+7.79%
$ 28.67 million $ 1.78 million
Oct 26, 2019 $ 0.0395
-0.70%
$ 26.47 million $ 1.69 million
Oct 25, 2019 $ 0.0398
+4.97%
$ 26.63 million $ 1.47 million
Oct 24, 2019 $ 0.0379
+2.15%
$ 25.38 million $ 1.4 million
Oct 23, 2019 $ 0.0371
-8.45%
$ 24.84 million $ 2.01 million
Oct 22, 2019 $ 0.0405
+3.64%
$ 27.13 million $ 1.94 million
Oct 21, 2019 $ 0.0391
-0.22%
$ 26.18 million $ 1.17 million
Oct 20, 2019 $ 0.0392
+2.30%
$ 26.24 million $ 1.15 million
Oct 19, 2019 $ 0.0383
+1.55%
$ 25.64 million $ 1.29 million
Oct 18, 2019 $ 0.0377
-3.70%
$ 25.24 million $ 1.24 million
Oct 17, 2019 $ 0.0391
+2.06%
$ 26.21 million $ 1.16 million