Civic Historical Data

CVC Page 50
Download
Date Close Price change Market cap Trading volume
Aug 27, 2019 $ 0.0459
-1.15%
$ 15.71 million $ 3.06 million
Aug 26, 2019 $ 0.0462
-3.05%
$ 15.84 million $ 4.45 million
Aug 25, 2019 $ 0.0477
-14.36%
$ 16.34 million $ 6.77 million
Aug 24, 2019 $ 0.0557
+37.92%
$ 19.08 million $ 25.07 million
Aug 23, 2019 $ 0.0404
+2.24%
$ 13.83 million $ 1.01 million
Aug 22, 2019 $ 0.0395
+0.40%
$ 13.53 million $ 1.07 million
Aug 21, 2019 $ 0.0394
+3.18%
$ 13.49 million $ 1.41 million
Aug 20, 2019 $ 0.0382
-1.37%
$ 13.08 million $ 1.01 million
Aug 19, 2019 $ 0.0385
+1.24%
$ 13.19 million $ 958,851
Aug 18, 2019 $ 0.038
+1.67%
$ 13.03 million $ 898,396
Aug 17, 2019 $ 0.0374
+2.05%
$ 12.8 million $ 1.07 million
Aug 16, 2019 $ 0.0365
-3.27%
$ 12.49 million $ 764,782
Aug 15, 2019 $ 0.0375
-3.68%
$ 12.85 million $ 1.25 million
Aug 14, 2019 $ 0.0388
-16.77%
$ 13.31 million $ 1.92 million
Aug 13, 2019 $ 0.0467
+11.41%
$ 15.99 million $ 4.11 million
Aug 12, 2019 $ 0.0419
+2.56%
$ 14.37 million $ 2.47 million
Aug 11, 2019 $ 0.0409
-1.72%
$ 14 million $ 935,352
Aug 10, 2019 $ 0.0416
+5.06%
$ 14.25 million $ 994,253
Aug 9, 2019 $ 0.0397
-7.47%
$ 13.59 million $ 1.1 million
Aug 8, 2019 $ 0.0429
-6.39%
$ 14.72 million $ 1.18 million
Aug 7, 2019 $ 0.0459
-0.84%
$ 15.72 million $ 1.85 million
Aug 6, 2019 $ 0.0463
-7.15%
$ 15.85 million $ 2.24 million
Aug 5, 2019 $ 0.0498
-2.14%
$ 17.07 million $ 1.72 million
Aug 4, 2019 $ 0.0509
+1.45%
$ 17.44 million $ 1.51 million
Aug 3, 2019 $ 0.0502
+0.60%
$ 17.19 million $ 1.35 million
Aug 2, 2019 $ 0.0499
+0.34%
$ 17.09 million $ 1.48 million
Aug 1, 2019 $ 0.0497
-4.46%
$ 17.03 million $ 1.65 million
Jul 31, 2019 $ 0.052
-1.63%
$ 17.83 million $ 2.04 million
Jul 30, 2019 $ 0.0529
+1.81%
$ 18.12 million $ 3.72 million
Jul 29, 2019 $ 0.0519
+3.59%
$ 17.8 million $ 2.59 million
Jul 28, 2019 $ 0.0501
+2.57%
$ 17.18 million $ 1.06 million
Jul 27, 2019 $ 0.0489
-4.17%
$ 16.76 million $ 1.7 million
Jul 26, 2019 $ 0.051
-0.57%
$ 17.48 million $ 1.37 million
Jul 25, 2019 $ 0.0513
-0.70%
$ 17.59 million $ 1.49 million
Jul 24, 2019 $ 0.0517
+3.51%
$ 17.71 million $ 1.79 million
Jul 23, 2019 $ 0.0499
-4.47%
$ 17.11 million $ 2.26 million
Jul 22, 2019 $ 0.0523
+1.49%
$ 17.91 million $ 1.7 million
Jul 21, 2019 $ 0.0515
-1.50%
$ 17.64 million $ 1.46 million
Jul 20, 2019 $ 0.0523
+3.13%
$ 17.91 million $ 1.72 million
Jul 19, 2019 $ 0.0507
+1.32%
$ 17.37 million $ 2.92 million
Jul 18, 2019 $ 0.05
+6.13%
$ 17.14 million $ 1.83 million
Jul 17, 2019 $ 0.0471
+1.13%
$ 16.15 million $ 1.65 million
Jul 16, 2019 $ 0.0466
-13.70%
$ 15.97 million $ 1.79 million
Jul 15, 2019 $ 0.054
-1.12%
$ 18.5 million $ 2.11 million
Jul 14, 2019 $ 0.0546
-11.68%
$ 18.71 million $ 1.82 million
Jul 13, 2019 $ 0.0618
-0.90%
$ 21.18 million $ 1.31 million
Jul 12, 2019 $ 0.0624
+2.09%
$ 21.38 million $ 2.65 million
Jul 11, 2019 $ 0.0611
-7.93%
$ 20.94 million $ 4.53 million
Jul 10, 2019 $ 0.0664
-7.33%
$ 22.74 million $ 2.12 million
Jul 9, 2019 $ 0.0716
-0.03%
$ 24.54 million $ 2.85 million