U.S. markets close in 5 hours 12 minutes

Civic USD (CVC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.477114+0.009180 (+1.96%)
A partir del 3:46p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de oct. de 20210.4694300.4781480.4686520.4771140.47711420,331,456
24 de oct. de 2021------
23 de oct. de 20210.4788670.4834180.4696290.4825200.48252023,956,317
22 de oct. de 20210.4680160.4855610.4657020.4791410.47914133,681,069
21 de oct. de 20210.4869330.4947140.4630900.4686520.46865240,550,963
20 de oct. de 20210.4743490.4887000.4644500.4879360.48793634,232,011
19 de oct. de 20210.4739740.4771810.4642020.4721570.47215727,472,464
18 de oct. de 20210.4700840.4763180.4593080.4736540.47365436,462,410
17 de oct. de 20210.4820870.4854980.4552700.4690880.46908832,646,206
16 de oct. de 20210.4821770.4936520.4739910.4823560.48235655,945,455
15 de oct. de 20210.5110790.5377760.4699940.4821300.482130148,658,624
14 de oct. de 20210.5057560.5140880.5000840.5100740.51007438,048,074
13 de oct. de 20210.4888650.5099430.4776890.5058620.50586244,840,711
12 de oct. de 20210.4977100.4977100.4542810.4892680.48926850,562,811
11 de oct. de 20210.5020260.5196060.4831470.4977020.49770258,774,617
10 de oct. de 20210.5288790.5351880.4987440.5016270.50162762,040,575
09 de oct. de 20210.5690260.5891920.5192710.5280390.528039129,852,233
08 de oct. de 20210.5488060.5721650.5236170.5697670.569767135,730,285
07 de oct. de 20210.5561180.5561180.5201580.5469720.54697292,618,352
06 de oct. de 20210.5236230.5861110.5035070.5561250.556125239,504,836
05 de oct. de 20210.5123070.5336990.4965570.5211630.52116388,401,849
04 de oct. de 20210.5200920.5389470.4895310.5114300.511430121,661,428
03 de oct. de 20210.4755840.5497620.4745740.5190670.519067186,222,376
02 de oct. de 20210.4783450.4947500.4655500.4779090.47790968,685,523
01 de oct. de 20210.4357100.4787670.4353300.4780700.478070112,700,580
30 de sep. de 20210.3970020.4542730.3936320.4359530.435953148,920,466
29 de sep. de 20210.3944450.4145690.3889770.3970150.39701543,513,494
28 de sep. de 20210.4157000.4263810.3926460.3935980.39359841,255,667
27 de sep. de 20210.4367000.4482230.4152750.4160510.41605149,736,036
26 de sep. de 20210.4578270.4578270.4075340.4359750.43597559,259,159
25 de sep. de 20210.4816340.4926610.4478100.4581880.45818879,802,731
24 de sep. de 20210.5336610.5336610.4419580.4824210.482421190,403,899
23 de sep. de 20210.4308440.5388580.4122910.5279810.527981282,410,288
22 de sep. de 20210.3815830.4330200.3724740.4309030.43090377,613,110
21 de sep. de 20210.4204030.4319150.3748140.3820590.38205966,361,582
20 de sep. de 20210.5003190.5043540.4024980.4175290.417529124,811,307
19 de sep. de 20210.5371250.5371420.4901250.5000580.50005864,048,840
18 de sep. de 20210.5518930.5618790.5291220.5388560.53885679,714,154
17 de sep. de 20210.5367610.6035020.5221620.5511090.551109289,478,527
16 de sep. de 20210.5315240.5531510.5094040.5389230.538923129,235,844
15 de sep. de 20210.5062640.5379280.4977900.5319800.53198080,692,105
14 de sep. de 20210.4936050.5186770.4892120.5061520.506152109,468,907
13 de sep. de 20210.5201870.5718980.4639400.4927330.492733222,137,918
12 de sep. de 20210.5269890.5317670.4983120.5195890.51958976,760,399
11 de sep. de 20210.5288090.5521750.5193870.5269680.52696895,899,204
10 de sep. de 20210.5831470.5881730.5082080.5270770.527077140,449,890
09 de sep. de 20210.6036500.6468720.5099090.5822980.582298528,076,647
08 de sep. de 20210.5077180.5461800.4634530.5337870.533787275,676,439
07 de sep. de 20210.6371050.6794420.4334400.5069030.506903482,914,884
06 de sep. de 20210.6252890.6558570.5967210.6377320.637732547,944,892
05 de sep. de 20210.9457370.9566540.6141190.6243600.6243601,116,576,825
04 de sep. de 20210.3935090.9593540.3928750.9593540.9593543,984,306,813
03 de sep. de 20210.3568460.4011730.3471390.3922740.392274150,864,410
02 de sep. de 20210.3524150.3659410.3475650.3550610.35506151,103,905
01 de sep. de 20210.3402390.3547080.3332560.3525670.35256750,289,741
31 de ago. de 20210.3342420.3632690.3225810.3408960.34089687,009,626
30 de ago. de 20210.3533360.3533360.3306360.3331120.33311246,083,444
29 de ago. de 20210.3468090.3548740.3277180.3519920.35199253,794,561
28 de ago. de 20210.3407040.3504550.3372980.3481670.34816752,715,059
27 de ago. de 20210.3231520.3419150.3032080.3419150.34191567,609,258
26 de ago. de 20210.3565230.3585110.3168080.3221320.32213246,514,621
25 de ago. de 20210.3482680.3692890.3286220.3562690.35626976,975,277
24 de ago. de 20210.3754230.3830350.3333940.3455870.34558772,235,461
23 de ago. de 20210.3650150.3792580.3549980.3742520.374252101,200,401
22 de ago. de 20210.3386190.3729320.3320650.3650120.365012141,683,240
21 de ago. de 20210.3328170.3487740.3251790.3374240.33742460,412,710
20 de ago. de 20210.3248140.3350710.3202330.3327710.33277158,764,360
19 de ago. de 20210.3055910.3255720.2931740.3248110.32481163,403,462
18 de ago. de 20210.3128920.3271180.2914990.3063090.30630970,312,780
17 de ago. de 20210.3381540.3489060.3104560.3124240.31242465,020,238
16 de ago. de 20210.3421030.3564810.3307810.3396010.33960159,963,300
15 de ago. de 20210.3382150.3421040.3254310.3420260.34202639,017,963
14 de ago. de 20210.3406720.3406720.3259690.3382750.33827543,866,758
13 de ago. de 20210.3128810.3411630.3128810.3411140.34111496,743,010
12 de ago. de 20210.3270760.3368770.2984420.3121740.31217465,987,930
11 de ago. de 20210.3119130.3564010.3065850.3273320.327332154,852,689
10 de ago. de 20210.2966090.3203240.2932870.3123140.31231498,485,894
09 de ago. de 20210.2869240.2994560.2710560.2967040.29670435,966,374
08 de ago. de 20210.3061960.3061960.2784760.2867750.28677540,441,637
07 de ago. de 20210.2962910.3072820.2895190.3056640.30566446,042,252
06 de ago. de 20210.2915210.2985270.2797420.2966130.29661342,018,251
05 de ago. de 20210.2766800.2914520.2669460.2914520.29145257,313,964
04 de ago. de 20210.2636370.2758710.2572480.2758710.27587143,489,819
03 de ago. de 20210.2709740.2729220.2553730.2628620.26286225,726,571
02 de ago. de 20210.2678090.2878970.2581660.2716250.27162546,643,342
01 de ago. de 20210.2873550.2882470.2637620.2674650.26746534,751,056
31 de jul. de 20210.2755010.2965770.2737900.2862550.28625581,623,317
30 de jul. de 20210.2747820.2758400.2563080.2758400.27584045,482,461
29 de jul. de 20210.2645250.2876300.2537210.2715540.271554109,384,827
28 de jul. de 20210.2625340.2808420.2539810.2622940.262294118,253,991
27 de jul. de 20210.2224810.3171410.2224810.2632780.263278439,678,829
26 de jul. de 20210.2193130.2411410.2172630.2218650.22186545,626,173
25 de jul. de 20210.2158240.2190160.2084640.2190160.21901621,704,102
24 de jul. de 20210.2132250.2231320.2100730.2161810.21618125,941,980
23 de jul. de 20210.2069900.2236540.2024640.2133090.21330947,436,561
22 de jul. de 20210.1973170.2072090.1932690.2069270.20692723,272,259
21 de jul. de 20210.1814630.1982150.1759440.1973070.19730730,244,334
20 de jul. de 20210.1972020.2025730.1742290.1814790.18147934,695,230
19 de jul. de 20210.2114850.2116570.1916910.1956760.19567624,489,621
18 de jul. de 20210.2104340.2223880.2048160.2114920.21149227,494,253
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...