U.S. markets closed

Civic USD (CVC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.128463-0.002070 (-1.59%)
A partir del 08:02PM UTC. Mercado abierto.
Periodo de tiempo:
26 sept 2021 - 26 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 20220.1291140.1300450.1240470.1284630.12846311,259,629
25 sept 20220.1301400.1321160.1281420.1291850.1291855,748,038
24 sept 20220.1319640.1328560.1300050.1300930.1300936,672,393
23 sept 20220.1326470.1353470.1284030.1320210.13202110,355,104
22 sept 20220.1249000.1329970.1244920.1327190.1327199,009,558
21 sept 20220.1291540.1350020.1240770.1249620.12496217,120,845
20 sept 20220.1311350.1314840.1274810.1290380.1290388,682,936
19 sept 20220.1291730.1312870.1254990.1311220.13112210,070,264
18 sept 20220.1415840.1415840.1280880.1291820.1291829,552,141
17 sept 20220.1380350.1415700.1380350.1415700.1415704,833,574
16 sept 20220.1336690.1384820.1328020.1380030.1380039,910,240
15 sept 20220.1398600.1398640.1334170.1336330.1336339,820,513
14 sept 20220.1394980.1413560.1375890.1398380.1398388,451,418
13 sept 20220.1518220.1535510.1390960.1405500.14055014,430,768
12 sept 20220.1519200.1549020.1490730.1518300.15183038,795,854
11 sept 20220.1494760.1533930.1475870.1518820.15188229,689,620
10 sept 20220.1497520.1510660.1467470.1495290.1495299,213,071
09 sept 20220.1399100.1501790.1396470.1497760.14977611,343,221
08 sept 20220.1356260.1412720.1338090.1399160.13991624,583,642
07 sept 20220.1320180.1367900.1293660.1356450.1356457,770,321
06 sept 20220.1444040.1473790.1319300.1320360.13203611,962,019
05 sept 20220.1434830.1446160.1404300.1444390.1444395,804,638
04 sept 20220.1416830.1434950.1403480.1434950.1434954,071,057
03 sept 20220.1408300.1420610.1404810.1416730.1416733,660,788
02 sept 20220.1434980.1452690.1391760.1408230.1408236,478,615
01 sept 20220.1446190.1454090.1395360.1435050.1435057,825,462
31 ago 20220.1461070.1496830.1443400.1446340.1446347,875,182
30 ago 20220.1480010.1495100.1419700.1460580.1460589,045,139
29 ago 20220.1401660.1482060.1396380.1479950.14799511,541,380
28 ago 20220.1421160.1453140.1401380.1401380.14013810,343,971
27 ago 20220.1433750.1441440.1399190.1421560.1421569,948,337
26 ago 20220.1576900.1576900.1433350.1433800.14338024,290,683
25 ago 20220.1484330.1609550.1481270.1577970.15779755,140,628
24 ago 20220.1483040.1511970.1441420.1484230.14842312,606,060
23 ago 20220.1465110.1485460.1428270.1483390.14833910,870,108
22 ago 20220.1500150.1500150.1417590.1465030.14650310,691,845
21 ago 20220.1469670.1513730.1457130.1500070.15000710,529,601
20 ago 20220.1504440.1529120.1439470.1469930.14699317,813,454
19 ago 20220.1672670.1674430.1472910.1504700.15047029,080,017
18 ago 20220.1769370.1810020.1671620.1671620.16716226,787,686
17 ago 20220.1861100.1866040.1742040.1768380.17683832,591,903
16 ago 20220.1998890.2018810.1841700.1861340.18613482,865,802
15 ago 20220.1717600.2336640.1705390.1998700.199870372,446,030
14 ago 20220.1737260.1750970.1704030.1717600.17176010,385,269
13 ago 20220.1746390.1749680.1711230.1736910.1736919,591,381
12 ago 20220.1702390.1748820.1681200.1746580.17465820,908,564
11 ago 20220.1651400.1791310.1651400.1702350.17023541,157,690
10 ago 20220.1546460.1655580.1520460.1651190.16511917,316,567
09 ago 20220.1626710.1639980.1529500.1546620.15466215,084,335
08 ago 20220.1617050.1660520.1611630.1626360.16263610,545,988
07 ago 20220.1624660.1643210.1605590.1616770.1616778,149,174
06 ago 20220.1638900.1649730.1624380.1624380.1624389,040,233
05 ago 20220.1558670.1639280.1553940.1639040.16390411,418,648
04 ago 20220.1557970.1596170.1537250.1558730.15587313,839,683
03 ago 20220.1657210.1663970.1553950.1560960.15609618,511,184
02 ago 20220.1639790.1673680.1510480.1653080.16530823,535,248
01 ago 20220.1505880.1658620.1501220.1639120.16391243,151,825
31 jul 20220.1476690.1613390.1463920.1505050.15050522,176,237
30 jul 20220.1502720.1569030.1473280.1476540.14765412,414,977
29 jul 20220.1499290.1528510.1450660.1502830.15028313,390,318
28 jul 20220.1442050.1520330.1409910.1499450.14994512,820,010
27 jul 20220.1341370.1442170.1322420.1442170.1442178,529,240
26 jul 20220.1324950.1341590.1295760.1341590.1341597,146,733
25 jul 20220.1441260.1441260.1324510.1325860.1325869,792,242
24 jul 20220.1426620.1458800.1419430.1441440.1441447,213,490
23 jul 20220.1405450.1446160.1389650.1426180.1426189,279,699
22 jul 20220.1456740.1493130.1401990.1405820.14058210,810,825
21 jul 20220.1462120.1475030.1413280.1457000.14570011,613,296
20 jul 20220.1550260.1585880.1455470.1462280.14622816,182,776
19 jul 20220.1517170.1561660.1468940.1550210.15502115,874,290
18 jul 20220.1388330.1522680.1388330.1519230.15192319,451,587
17 jul 20220.1423350.1452930.1388100.1388310.1388317,839,588
16 jul 20220.1398930.1434350.1367600.1423190.1423198,072,785
15 jul 20220.1366920.1411550.1354250.1399410.1399419,815,700
14 jul 20220.1357620.1371190.1298160.1366970.1366977,994,008
13 jul 20220.1316350.1357570.1261020.1357570.13575710,000,025
12 jul 20220.1361870.1376270.1315710.1315970.1315978,531,756
11 jul 20220.1494720.1508190.1356430.1361780.13617813,720,067
10 jul 20220.1509150.1566770.1465250.1494940.14949417,597,925
09 jul 20220.1475700.1522790.1472160.1509120.1509128,202,455
08 jul 20220.1470660.1510110.1453400.1475960.14759612,237,513
07 jul 20220.1431210.1477580.1412090.1470890.1470897,962,148
06 jul 20220.1433860.1438910.1397960.1431350.1431358,628,808
05 jul 20220.1484340.1489350.1397490.1433140.1433149,748,851
04 jul 20220.1392750.1492830.1349870.1483930.14839319,942,895
03 jul 20220.1401000.1403530.1348570.1392650.1392657,976,993
02 jul 20220.1353150.1401850.1333870.1399140.1399149,969,848
01 jul 20220.1329930.1374670.1281600.1352410.13524114,881,425
30 jun 20220.1389530.1395420.1248680.1328940.13289414,522,895
29 jun 20220.1433400.1444580.1361420.1389060.13890612,111,887
28 jun 20220.1473880.1542360.1429430.1432830.14328314,501,543
27 jun 20220.1423200.1491030.1415510.1474240.14742415,926,953
26 jun 20220.1504710.1523690.1422570.1424280.1424289,692,216
25 jun 20220.1470170.1528170.1432740.1504780.15047817,960,405
24 jun 20220.1429890.1486460.1426650.1471090.14710911,374,719
23 jun 20220.1341110.1434090.1340470.1430680.14306811,377,488
22 jun 20220.1397290.1399380.1325190.1340580.13405811,278,466
21 jun 20220.1364670.1461610.1344700.1396790.13967914,361,112
20 jun 20220.1331270.1380460.1273930.1365610.13656111,118,169
19 jun 20220.1228610.1338370.1185510.1331420.1331428,770,969
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...