Civic Historical Data

CVC Page 54
Download
Date Close Price change Market cap Trading volume
Feb 8, 2019 $ 0.0514
+12.71%
$ 17.63 million $ 5.56 million
Feb 7, 2019 $ 0.0456
+1.97%
$ 15.64 million $ 667,591
Feb 6, 2019 $ 0.0448
-3.96%
$ 15.34 million $ 209,878
Feb 5, 2019 $ 0.0466
-1.72%
$ 15.97 million $ 297,313
Feb 4, 2019 $ 0.0474
+0.20%
$ 16.25 million $ 137,804
Feb 3, 2019 $ 0.0473
-2.00%
$ 16.22 million $ 157,360
Feb 2, 2019 $ 0.0483
+0.54%
$ 16.54 million $ 186,715
Feb 1, 2019 $ 0.048
+0.64%
$ 16.45 million $ 227,961
Jan 31, 2019 $ 0.0477
-3.04%
$ 16.36 million $ 216,521
Jan 30, 2019 $ 0.0492
-0.21%
$ 16.87 million $ 194,312
Jan 29, 2019 $ 0.0493
+1.40%
$ 16.91 million $ 408,681
Jan 28, 2019 $ 0.0487
-5.17%
$ 16.68 million $ 396,672
Jan 27, 2019 $ 0.0513
-4.44%
$ 17.59 million $ 334,092
Jan 26, 2019 $ 0.0537
+0.81%
$ 18.4 million $ 276,554
Jan 25, 2019 $ 0.0533
+0.06%
$ 18.26 million $ 219,725
Jan 24, 2019 $ 0.0533
+1.93%
$ 18.25 million $ 266,477
Jan 23, 2019 $ 0.0523
-0.93%
$ 17.91 million $ 221,223
Jan 22, 2019 $ 0.0528
+1.44%
$ 18.09 million $ 232,159
Jan 21, 2019 $ 0.052
+1.25%
$ 17.83 million $ 258,069
Jan 20, 2019 $ 0.0514
-7.22%
$ 17.61 million $ 339,617
Jan 19, 2019 $ 0.0553
+4.71%
$ 18.96 million $ 526,799
Jan 18, 2019 $ 0.0528
-5.29%
$ 18.11 million $ 355,721
Jan 17, 2019 $ 0.0558
+8.40%
$ 19.11 million $ 796,073
Jan 16, 2019 $ 0.0514
+5.35%
$ 17.63 million $ 465,632
Jan 15, 2019 $ 0.0488
-1.97%
$ 16.74 million $ 396,009
Jan 14, 2019 $ 0.0498
+6.33%
$ 17.08 million $ 212,004
Jan 13, 2019 $ 0.0469
-5.34%
$ 16.07 million $ 530,352
Jan 12, 2019 $ 0.0495
-0.20%
$ 16.98 million $ 162,388
Jan 11, 2019 $ 0.0496
-0.78%
$ 17 million $ 204,021
Jan 10, 2019 $ 0.05
-11.78%
$ 17.13 million $ 324,762
Jan 9, 2019 $ 0.0567
+1.26%
$ 19.42 million $ 228,476
Jan 8, 2019 $ 0.056
-1.67%
$ 19.18 million $ 241,122
Jan 7, 2019 $ 0.0569
-2.66%
$ 19.51 million $ 391,894
Jan 6, 2019 $ 0.0584
+7.68%
$ 20.01 million $ 756,656
Jan 5, 2019 $ 0.0542
-0.86%
$ 18.58 million $ 238,345
Jan 4, 2019 $ 0.0547
+2.03%
$ 18.76 million $ 240,934
Jan 3, 2019 $ 0.0535
-3.32%
$ 18.33 million $ 265,254
Jan 2, 2019 $ 0.0552
+1.19%
$ 18.91 million $ 502,650
Jan 1, 2019 $ 0.0545
+8.35%
$ 18.69 million $ 580,505
Dec 31, 2018 $ 0.0503
-7.70%
$ 17.25 million $ 313,344
Dec 30, 2018 $ 0.0545
+2.08%
$ 18.67 million $ 230,571
Dec 29, 2018 $ 0.0534
-5.33%
$ 18.29 million $ 347,184
Dec 28, 2018 $ 0.0564
+13.10%
$ 19.34 million $ 555,720
Dec 27, 2018 $ 0.0496
-11.89%
$ 17 million $ 540,190
Dec 26, 2018 $ 0.0563
+0.89%
$ 19.29 million $ 460,739
Dec 25, 2018 $ 0.0557
-9.66%
$ 19.1 million $ 988,856
Dec 24, 2018 $ 0.0617
+3.44%
$ 21.13 million $ 1.01 million
Dec 23, 2018 $ 0.0596
+0.00%
$ 20.42 million $ 503,968
Dec 22, 2018 $ 0.0595
+3.43%
$ 20.4 million $ 837,048
Dec 21, 2018 $ 0.0575
-5.57%
$ 19.71 million $ 1.05 million