Rank 1266
Civic (CVC)
CVC
Just now
$ 0.3221 (9.67%)
Mkt. Cap.
$ 322.1 M
Vol. 24H
CVC 17,003.207 ($ 5,433.964)
Open 24h
$ 0.2937
Low/High 24h
$ 0.2828 - $ 0.3787
Last trade
CVC 0 ( $ 0) / BitTrex
Loading chart ...

Facebook

Twitter

Website Live Widget For Civic (CVC)

Civic (CVC)
0.3221 USD (9.670%)
Rank

1266
MARKET CAP

$ 322.1 M
VOLUME (24H)

$ 5,433.964

Historical data for Civic (CVC)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-06-16 0.120 0.146 0.011 0.146 5,204.900
2017-06-17 0.146 0.146 0.110 0.125 2,514.420
2017-06-18 0.125 0.146 0.120 0.146 5,380.290
2017-06-19 0.146 0.240 0.121 0.240 13,150.570
2017-06-20 0.240 0.400 0.155 0.236 38,600.220
2017-06-21 0.236 0.960 0.236 0.700 33,283.670
2017-06-22 0.700 1.700 0.500 1.190 59,887.500
2017-06-23 1.190 1.500 0.800 1.400 42,946.360
2017-06-24 1.400 1.500 0.700 1.200 14,348.070
2017-06-25 1.200 1.300 0.320 0.700 30,123.300
2017-06-26 0.700 0.880 0.500 0.700 17,511.970
2017-06-27 0.700 0.700 0.480 0.531 13,786.310
2017-06-28 0.531 0.650 0.418 0.540 5,416.310
2017-06-29 0.540 0.540 0.260 0.350 1,306.860
2017-06-30 0.350 0.449 0.300 0.440 3,853.790
2017-07-01 0.440 0.440 0.301 0.408 2,748.900
2017-07-02 0.408 0.550 0.310 0.390 2,744.490
2017-07-03 0.390 0.450 0.281 0.400 2,181.680
2017-07-04 0.400 0.400 0.270 0.397 3,532.480
2017-07-05 0.397 0.500 0.300 0.475 3,405.230
2017-07-06 0.475 0.700 0.470 0.650 5,282.590
2017-07-07 0.650 0.760 0.500 0.502 2,743.720
2017-07-08 0.502 0.760 0.450 0.618 2,277.910
2017-07-09 0.618 0.618 0.515 0.515 104.550
2017-07-10 0.515 0.515 0.515 0.515 0.000
2017-07-11 0.500 0.550 0.430 0.540 815.190
2017-07-12 0.540 0.540 0.480 0.540 1,142.630
2017-07-13 0.540 1.000 0.540 1.000 2,771.510
2017-07-14 1.000 1.280 0.620 0.640 3,202.570
2017-07-15 0.640 0.900 0.480 0.480 4,516.590
2017-07-16 0.480 0.680 0.170 0.350 14,905.030
2017-07-17 0.350 0.350 0.170 0.249 2,713.390
2017-07-18 0.249 0.295 0.175 0.264 694.040
2017-07-19 0.264 0.264 0.141 0.195 2,910.590
2017-07-20 0.195 0.195 0.160 0.190 24.780
2017-07-21 0.170 0.200 0.146 0.180 2,773.800
2017-07-22 0.180 0.300 0.176 0.180 4,390.550
2017-07-23 0.180 0.230 0.180 0.211 5,176.360
2017-07-24 0.211 0.216 0.180 0.188 2,255.260
2017-07-25 0.188 0.196 0.141 0.193 371.920
2017-07-26 0.193 0.194 0.120 0.168 1,408.760
2017-07-27 0.168 0.171 0.140 0.160 954.290
2017-07-28 0.160 0.167 0.110 0.149 1,068.340
2017-07-29 0.149 0.171 0.140 0.140 670.610
2017-07-30 0.140 0.175 0.140 0.156 601.440
2017-07-31 0.156 0.194 0.145 0.157 326.770
2017-08-01 0.157 0.194 0.135 0.159 854.060
2017-08-02 0.159 0.187 0.136 0.150 1,068.450
2017-08-03 0.150 0.194 0.150 0.194 1,237.590
2017-08-04 0.194 0.300 0.180 0.207 2,151.070
2017-08-05 0.207 0.224 0.185 0.224 1,361.500
2017-08-06 0.224 0.379 0.188 0.205 2,060.680
2017-08-07 0.205 0.240 0.185 0.210 3,303.630
2017-08-08 0.210 0.230 0.186 0.230 3,795.780
2017-08-09 0.230 0.450 0.220 0.351 10,704.120
2017-08-10 0.351 0.680 0.351 0.625 40,541.060
2017-08-11 0.625 0.678 0.501 0.599 7,707.300
2017-08-12 0.599 0.700 0.500 0.700 13,289.680
2017-08-13 0.700 0.710 0.410 0.520 18,720.530
2017-08-14 0.520 0.647 0.520 0.580 3,334.480
2017-08-15 0.580 0.647 0.530 0.551 9,747.070
2017-08-16 0.551 0.647 0.340 0.600 5,671.540
2017-08-17 0.600 0.627 0.410 0.510 6,652.780
2017-08-18 0.510 0.620 0.410 0.620 5,678.690
2017-08-19 0.620 0.620 0.475 0.501 1,420.880
2017-08-20 0.501 0.600 0.500 0.503 5,455.290
2017-08-21 0.503 0.503 0.400 0.465 2,019.660
2017-08-22 0.465 0.587 0.400 0.580 1,908.960
2017-08-23 0.580 0.590 0.253 0.580 2,105.950
2017-08-24 0.580 0.580 0.459 0.578 717.720
2017-08-25 0.578 0.600 0.486 0.600 5,393.970
2017-08-26 0.600 0.610 0.459 0.490 3,573.350
2017-08-27 0.490 0.530 0.490 0.530 2,806.480
2017-08-28 0.530 0.590 0.525 0.589 1,792.720
2017-08-29 0.589 0.589 0.493 0.583 793.700
2017-08-30 0.583 0.583 0.450 0.460 3,419.560
2017-08-31 0.460 0.542 0.456 0.462 885.930
2017-09-01 0.462 0.549 0.450 0.450 2,137.760
2017-09-02 0.407 0.456 0.407 0.456 64.190
2017-09-03 0.456 0.456 0.350 0.400 1,402.580
2017-09-04 0.400 0.460 0.360 0.460 199.140
2017-09-05 0.410 0.545 0.410 0.500 656.260
2017-09-06 0.543 0.543 0.421 0.430 2,292.540
2017-09-07 0.500 0.544 0.420 0.420 1,973.700
2017-09-08 0.420 0.471 0.260 0.403 863.730
2017-09-09 0.403 0.586 0.370 0.489 3,538.720
2017-09-10 0.489 0.489 0.390 0.450 579.630
2017-09-11 0.450 0.489 0.350 0.430 3,562.730
2017-09-12 0.430 0.430 0.300 0.424 1,108.920
2017-09-13 0.425 0.480 0.350 0.350 1,953.900
2017-09-14 0.350 0.398 0.280 0.390 172.700
2017-09-15 0.390 0.390 0.220 0.280 1,026.340
2017-09-16 0.280 0.390 0.280 0.390 478.940
2017-09-17 0.390 0.450 0.387 0.387 1,042.030
2017-09-18 0.387 0.479 0.370 0.479 944.730
2017-09-19 0.479 0.479 0.370 0.371 554.430
2017-09-20 0.371 0.390 0.322 0.322 1,035.520
2017-09-21 0.322 0.351 0.320 0.330 443.850
2017-09-22 0.330 0.355 0.320 0.346 30.450
2017-09-23 0.346 0.370 0.346 0.365 163.380
2017-09-24 0.365 0.389 0.313 0.389 291.420
2017-09-25 0.389 0.389 0.315 0.380 313.140
2017-09-26 0.380 0.430 0.318 0.430 2,590.470
2017-09-27 0.430 0.430 0.352 0.429 152.560
2017-09-28 0.429 0.429 0.360 0.360 270.400
2017-09-29 0.360 0.400 0.360 0.400 1,499.220
2017-09-30 0.400 0.400 0.370 0.370 772.150
2017-10-01 0.370 0.390 0.341 0.390 1,641.280
2017-10-02 0.390 0.390 0.291 0.300 2,130.560
2017-10-03 0.300 0.385 0.300 0.374 59.650
2017-10-04 0.374 0.374 0.300 0.300 336.760
2017-10-05 0.300 0.370 0.300 0.370 162.230
2017-10-06 0.370 0.388 0.314 0.387 296.900
2017-10-07 0.387 0.387 0.280 0.378 1,537.220
2017-10-08 0.378 0.378 0.278 0.330 304.580
2017-10-09 0.330 0.330 0.279 0.320 2,107.180
2017-10-10 0.320 0.350 0.320 0.347 471.370
2017-10-11 0.347 0.348 0.310 0.348 361.160
2017-10-12 0.348 0.364 0.286 0.330 1,062.240
2017-10-13 0.330 0.365 0.330 0.365 520.680
2017-10-14 0.365 0.365 0.320 0.322 866.660
2017-10-15 0.320 0.367 0.300 0.339 2,651.440
2017-10-16 0.339 0.340 0.290 0.300 1,155.200
2017-10-17 0.322 0.350 0.297 0.311 552.990
2017-10-18 0.311 0.320 0.311 0.315 318.520
2017-10-19 0.315 0.400 0.311 0.340 4,914.150
2017-10-20 0.340 0.356 0.300 0.326 869.480
2017-10-21 0.326 0.326 0.280 0.326 472.730
2017-10-22 0.326 0.340 0.280 0.340 217.970
2017-10-23 0.340 0.370 0.281 0.360 2,377.380
2017-10-24 0.360 0.360 0.300 0.332 1,346.090
2017-10-25 0.332 0.332 0.300 0.300 3,425.290
2017-10-26 0.300 0.331 0.290 0.320 1,202.210
2017-10-27 0.320 0.325 0.320 0.320 20.520
2017-10-28 0.320 0.449 0.320 0.370 3,787.390
2017-10-29 0.370 0.385 0.330 0.345 1,397.140
2017-10-30 0.345 0.375 0.340 0.344 391.200
2017-10-31 0.344 0.347 0.300 0.303 2,553.050
2017-11-01 0.303 0.347 0.269 0.290 2,311.230
2017-11-02 0.290 0.323 0.260 0.309 460.090
2017-11-03 0.309 0.324 0.309 0.324 272.620
2017-11-04 0.324 0.324 0.281 0.300 2,417.250
2017-11-05 0.300 0.335 0.271 0.272 1,736.460
2017-11-06 0.272 0.339 0.272 0.282 761.580
2017-11-07 0.282 0.320 0.275 0.320 3,396.630
2017-11-08 0.320 0.340 0.305 0.305 2,097.550
2017-11-09 0.305 0.337 0.272 0.272 8,855.600
2017-11-10 0.272 0.310 0.272 0.274 1,005.870
2017-11-11 0.274 0.293 0.211 0.261 1,801.680
2017-11-12 0.261 0.293 0.220 0.293 1,527.990
2017-11-13 0.293 0.293 0.272 0.272 110.570
2017-11-14 0.272 0.292 0.272 0.272 283.420
2017-11-15 0.272 0.341 0.272 0.320 2,425.040
2017-11-16 0.320 0.320 0.275 0.275 3,019.320
2017-11-17 0.275 0.295 0.271 0.278 1,842.750
2017-11-18 0.278 0.290 0.271 0.290 1,435.970
2017-11-19 0.290 0.376 0.272 0.359 11,180.120
2017-11-20 0.359 0.359 0.281 0.313 1,839.960
2017-11-21 0.313 0.325 0.298 0.306 868.350
2017-11-22 0.306 0.360 0.300 0.311 5,700.060
2017-11-23 0.311 0.367 0.300 0.339 11,906.470
2017-11-24 0.339 0.364 0.317 0.345 1,756.720
2017-11-25 0.345 0.385 0.301 0.326 1,977.000
2017-11-26 0.326 0.370 0.306 0.345 11,465.820
2017-11-27 0.345 0.393 0.331 0.389 3,169.560
2017-11-28 0.389 0.475 0.280 0.280 7,991.290
2017-11-29 0.280 0.319 0.263 0.300 1,403.160
2017-11-30 0.300 0.378 0.263 0.300 1,537.820
2017-12-01 0.300 0.345 0.280 0.287 1,099.750
2017-12-02 0.287 0.446 0.287 0.320 8,928.130
2017-12-03 0.320 0.380 0.300 0.380 5,808.410
2017-12-04 0.380 0.800 0.368 0.400 35,878.690
2017-12-05 0.400 0.413 0.310 0.375 6,541.290
2017-12-06 0.375 0.398 0.322 0.322 9,858.580
2017-12-07 0.322 0.400 0.290 0.389 7,146.730
2017-12-08 0.389 0.389 0.301 0.349 3,100.000
2017-12-09 0.349 0.349 0.268 0.270 7,646.690
2017-12-10 0.270 0.330 0.270 0.329 6,557.060
2017-12-11 0.329 0.385 0.298 0.315 16,900.610
2017-12-12 0.315 0.350 0.311 0.326 3,830.220
2017-12-13 0.326 0.519 0.326 0.482 17,594.730
2017-12-14 0.482 0.500 0.380 0.440 21,019.920
2017-12-15 0.440 0.484 0.380 0.389 4,158.880
2017-12-16 0.389 0.531 0.380 0.531 10,407.290
2017-12-17 0.531 0.570 0.428 0.559 24,723.600
2017-12-18 0.559 0.850 0.512 0.610 55,381.370
2017-12-19 0.610 0.695 0.502 0.608 17,273.300
2017-12-20 0.608 0.839 0.553 0.600 42,328.920
2017-12-21 0.600 0.700 0.400 0.558 23,468.650
2017-12-22 0.558 0.720 0.470 0.720 26,822.830
2017-12-23 0.720 0.750 0.550 0.750 23,233.570
2017-12-24 0.750 1.480 0.699 1.090 139,233.930
2017-12-25 1.090 1.120 0.826 1.000 54,521.470
2017-12-26 1.000 1.100 0.901 0.912 58,136.460
2017-12-27 0.912 0.980 0.700 0.885 27,255.540
2017-12-28 0.885 1.040 0.801 0.834 30,758.240
2017-12-29 0.834 0.930 0.680 0.831 18,604.050
2017-12-30 0.831 0.910 0.685 0.820 42,370.650
2017-12-31 0.820 0.954 0.687 0.835 22,568.930
2018-01-01 0.835 1.190 0.797 1.150 66,782.200
2018-01-02 1.150 1.650 1.040 1.370 225,519.920
2018-01-03 1.370 1.620 1.200 1.260 95,656.900
2018-01-04 1.260 1.380 1.000 1.210 66,924.770
2018-01-05 1.210 1.340 1.010 1.250 69,619.500
2018-01-06 1.250 1.350 0.890 1.120 116,495.940
2018-01-07 1.170 1.480 0.920 1.110 98,173.650
2018-01-08 1.110 1.240 0.990 1.090 54,979.240
2018-01-09 1.090 1.090 0.970 1.010 45,505.360
2018-01-10 1.010 1.050 0.850 0.940 52,974.630
2018-01-11 0.940 1.090 0.906 1.070 43,227.890
2018-01-12 1.070 1.230 1.000 1.150 90,132.530
2018-01-13 1.150 1.200 0.950 0.981 26,041.490
2018-01-14 0.981 1.070 0.970 1.000 24,630.890
2018-01-15 1.000 1.000 0.500 0.710 37,229.600
2018-01-16 0.710 0.750 0.490 0.691 14,892.300
2018-01-17 0.691 0.850 0.632 0.780 10,686.740
2018-01-18 0.780 0.980 0.731 0.761 16,262.620
2018-01-19 0.761 0.950 0.761 0.804 7,986.540
2018-01-20 0.804 0.940 0.709 0.709 10,946.240
2018-01-21 0.709 0.800 0.586 0.630 20,731.880
2018-01-22 0.630 0.800 0.521 0.670 131,968.760
2018-01-23 0.670 0.780 0.600 0.686 11,199.780
2018-01-24 0.686 0.774 0.664 0.700 1,417.850
2018-01-25 0.700 0.700 0.600 0.630 24,620.120
2018-01-26 0.630 0.750 0.612 0.748 12,407.920
2018-01-27 0.748 0.750 0.671 0.708 6,918.560
2018-01-28 0.708 0.758 0.665 0.665 6,050.200
2018-01-29 0.665 0.694 0.560 0.570 15,123.500
2018-01-30 0.570 0.678 0.525 0.541 5,836.530
2018-01-31 0.541 0.633 0.440 0.525 12,287.710
2018-02-01 0.525 0.525 0.322 0.429 3,974.160
2018-02-02 0.429 0.639 0.368 0.450 2,164.170
2018-02-03 0.450 0.500 0.370 0.380 12,825.280
2018-02-04 0.380 0.532 0.250 0.259 4,520.090
2018-02-05 0.259 0.353 0.230 0.353 3,887.690
2018-02-06 0.353 0.444 0.322 0.367 4,852.410
2018-02-07 0.367 0.600 0.363 0.451 16,828.800
2018-02-08 0.451 0.550 0.429 0.487 6,536.290
2018-02-09 0.487 0.494 0.420 0.459 8,645.730
2018-02-10 0.459 0.484 0.385 0.407 3,463.950
2018-02-11 0.407 0.464 0.402 0.452 1,567.560
2018-02-12 0.452 0.462 0.410 0.410 5,798.790
2018-02-13 0.410 0.480 0.410 0.456 5,241.760
2018-02-14 0.456 0.588 0.421 0.546 16,534.590
2018-02-15 0.546 0.546 0.425 0.454 5,898.540
2018-02-16 0.454 0.494 0.420 0.473 8,369.480
2018-02-17 0.473 0.482 0.428 0.428 2,565.330
2018-02-18 0.428 0.480 0.420 0.475 3,189.310
2018-02-19 0.475 0.475 0.400 0.400 4,398.500
2018-02-20 0.400 0.471 0.400 0.400 2,622.310
2018-02-21 0.400 0.431 0.349 0.349 4,828.940
2018-02-22 0.349 0.447 0.306 0.380 1,168.900
2018-02-23 0.380 0.428 0.332 0.345 16,525.900
2018-02-24 0.345 0.380 0.332 0.361 2,224.410
2018-02-25 0.361 0.374 0.340 0.351 2,845.860
2018-02-26 0.351 0.397 0.349 0.370 3,030.030
2018-02-27 0.370 0.381 0.332 0.380 4,043.540
2018-02-28 0.380 0.380 0.337 0.340 3,962.700
2018-03-01 0.340 0.414 0.340 0.360 6,689.880
2018-03-02 0.360 0.390 0.344 0.390 1,665.250
2018-03-03 0.390 0.390 0.342 0.346 1,101.820
2018-03-04 0.346 0.382 0.345 0.374 856.290
2018-03-05 0.374 0.377 0.337 0.337 1,718.120
2018-03-06 0.337 0.344 0.280 0.320 7,649.260
2018-03-07 0.320 0.365 0.281 0.281 3,777.630
2018-03-08 0.281 0.320 0.266 0.284 12,192.940
2018-03-09 0.284 0.310 0.266 0.266 3,342.900
2018-03-10 0.266 0.315 0.259 0.313 2,222.910
2018-03-11 0.313 0.350 0.284 0.312 2,016.630
2018-03-12 0.312 0.370 0.300 0.308 2,137.440
2018-03-13 0.308 0.354 0.290 0.305 3,184.770
2018-03-14 0.305 0.305 0.264 0.265 1,001.040
2018-03-15 0.265 0.291 0.260 0.263 759.440
2018-03-16 0.263 0.290 0.246 0.251 1,591.910
2018-03-17 0.251 0.262 0.211 0.215 628.570
2018-03-18 0.215 0.264 0.213 0.245 1,143.600
2018-03-19 0.245 0.275 0.230 0.269 743.880
2018-03-20 0.269 0.303 0.246 0.266 3,413.950
2018-03-21 0.266 0.300 0.243 0.246 1,307.110
2018-03-22 0.246 0.293 0.230 0.272 335.180
2018-03-23 0.272 0.300 0.230 0.273 959.620
2018-03-24 0.273 0.290 0.253 0.269 100.230
2018-03-25 0.269 0.274 0.240 0.267 511.340
2018-03-26 0.267 0.279 0.234 0.253 141.850
2018-03-27 0.253 0.279 0.246 0.256 182.560
2018-03-28 0.256 0.283 0.220 0.233 3,267.530
2018-03-29 0.233 0.244 0.188 0.189 1,070.380
2018-03-30 0.189 0.236 0.188 0.211 875.000
2018-03-31 0.211 0.223 0.166 0.183 314.120
2018-04-01 0.183 0.218 0.183 0.192 117.570
2018-04-02 0.192 0.230 0.192 0.219 361.530
2018-04-03 0.219 0.233 0.203 0.222 2,086.850
2018-04-04 0.222 0.222 0.203 0.211 44.960
2018-04-05 0.211 0.238 0.190 0.203 998.850
2018-04-06 0.203 0.260 0.196 0.201 352.300
2018-04-07 0.201 0.236 0.201 0.221 889.060
2018-04-08 0.221 0.230 0.210 0.225 336.590
2018-04-09 0.225 0.258 0.216 0.245 752.230
2018-04-10 0.245 0.259 0.226 0.249 320.080
2018-04-11 0.249 0.292 0.225 0.274 3,181.190
2018-04-12 0.274 0.359 0.274 0.319 11,190.080
2018-04-13 0.319 0.400 0.316 0.335 4,173.150
2018-04-14 0.335 0.371 0.320 0.370 1,353.950
2018-04-15 0.370 0.370 0.320 0.322 2,294.690
2018-04-16 0.322 0.356 0.322 0.324 2,481.870
2018-04-17 0.324 0.370 0.324 0.370 1,927.430
2018-04-18 0.370 0.387 0.360 0.380 1,278.840
2018-04-19 0.380 0.392 0.360 0.360 1,028.100
2018-04-20 0.360 0.383 0.356 0.362 1,010.100
2018-04-21 0.362 0.425 0.343 0.412 4,989.690
2018-04-22 0.412 0.452 0.380 0.384 4,956.740
2018-04-23 0.384 0.456 0.326 0.419 6,638.680
2018-04-24 0.419 0.423 0.350 0.370 676.640

Cryptocurrency Converter & Calculator

=