U.S. markets closed

Civic USD (CVC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.100528-0.000825 (-0.81%)
A partir del 04:15AM UTC. Mercado abierto.
Periodo de tiempo:
07 dic 2021 - 07 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 20220.1017190.1018820.1005280.1005280.1005284,923,561
06 dic 20220.1014930.1019620.1004730.1017060.1017064,261,178
05 dic 20220.1032710.1033770.1011420.1014950.1014953,618,998
04 dic 20220.1032320.1036060.1016540.1033360.1033364,536,969
03 dic 20220.1037180.1074980.1027610.1032570.1032577,079,052
02 dic 20220.1040090.1041700.1014750.1036780.1036783,319,359
01 dic 20220.1060820.1061180.1037610.1040060.1040062,938,483
30 nov 20220.1024210.1060260.1023690.1060110.1060114,879,182
29 nov 20220.1027810.1028640.1000560.1024200.1024208,209,162
28 nov 20220.0987040.1058520.0953140.1027660.10276634,234,294
27 nov 20220.0984250.1028280.0983470.0986970.09869711,240,813
26 nov 20220.0996410.1009950.0979360.0984240.0984244,341,722
25 nov 20220.1016250.1016250.0982790.0996270.0996274,775,774
24 nov 20220.1012370.1039780.0993920.1016120.10161211,926,177
23 nov 20220.0958410.1024040.0958300.1012350.10123515,649,748
22 nov 20220.0935160.0961080.0904270.0958250.0958255,449,977
21 nov 20220.0931550.0955990.0899700.0935070.09350710,683,163
20 nov 20220.0978830.0996420.0928350.0931530.09315313,931,246
19 nov 20220.0935320.0995690.0924240.0978490.0978498,611,229
18 nov 20220.0907940.0945150.0907940.0935260.0935266,290,417
17 nov 20220.0916390.0926140.0894360.0907950.0907955,650,292
16 nov 20220.0915890.0961070.0901110.0916330.09163312,506,652
15 nov 20220.0878300.0934060.0873800.0915940.0915947,515,391
14 nov 20220.0877640.0890530.0824890.0878070.0878078,749,827
13 nov 20220.0894400.0914780.0867390.0877730.0877738,874,870
12 nov 20220.0933240.0935930.0884630.0894430.0894436,094,102
11 nov 20220.0970020.0979630.0900590.0933020.0933028,598,696
10 nov 20220.0808250.0976460.0802810.0970230.09702314,628,355
09 nov 20220.1083990.1090220.0798440.0808070.08080720,755,580
08 nov 20220.1331250.1342670.1016550.1083410.10834139,525,161
07 nov 20220.1290080.1368740.1283120.1331340.13313423,413,679
06 nov 20220.1373840.1380430.1290050.1290050.12900517,431,989
05 nov 20220.1314470.1402820.1314270.1373860.13738628,722,520
04 nov 20220.1239810.1316180.1238600.1314430.13144310,101,707
03 nov 20220.1181630.1269280.1180340.1239850.12398511,756,893
02 nov 20220.1222570.1229980.1170720.1181400.1181409,318,298
01 nov 20220.1234990.1248390.1220160.1222740.1222747,068,745
31 oct 20220.1231340.1249440.1219510.1234900.1234908,368,484
30 oct 20220.1275250.1287510.1224980.1231470.1231479,165,019
29 oct 20220.1250660.1304130.1250660.1275460.12754611,364,828
28 oct 20220.1236650.1260880.1215790.1250720.1250728,608,183
27 oct 20220.1239020.1303450.1236340.1236450.12364512,481,449
26 oct 20220.1215330.1246370.1214980.1238880.1238887,640,305
25 oct 20220.1176980.1237190.1175650.1215430.1215437,140,752
24 oct 20220.1194870.1196760.1160550.1176910.1176916,449,871
23 oct 20220.1173360.1199980.1147860.1194970.1194976,917,964
22 oct 20220.1155500.1177790.1144690.1173480.1173488,094,407
21 oct 20220.1144840.1157540.1107540.1155410.1155416,923,192
20 oct 20220.1148510.1176800.1141380.1144810.1144815,902,986
19 oct 20220.1206100.1208360.1146450.1148620.1148627,073,104
18 oct 20220.1216100.1224260.1185680.1206000.1206008,032,847
17 oct 20220.1182310.1218230.1169170.1216450.1216457,866,070
16 oct 20220.1148750.1190300.1148750.1182930.1182936,788,801
15 oct 20220.1150870.1155840.1138910.1148400.1148405,534,894
14 oct 20220.1175120.1205190.1140390.1150870.1150876,907,123
13 oct 20220.1217030.1217070.1106150.1175180.11751810,120,750
12 oct 20220.1223000.1233870.1210670.1216610.1216615,396,124
11 oct 20220.1255820.1255820.1221710.1223310.1223317,405,399
10 oct 20220.1307770.1319620.1255420.1255770.1255777,419,906
09 oct 20220.1309070.1312220.1293780.1308090.1308096,826,633
08 oct 20220.1283940.1323060.1283940.1309180.13091810,449,910
07 oct 20220.1283670.1291210.1268850.1284190.1284197,484,232
06 oct 20220.1284260.1309110.1281220.1283570.1283579,480,459
05 oct 20220.1288910.1289590.1254440.1283770.1283776,315,416
04 oct 20220.1274680.1309150.1265270.1288350.1288359,070,906
03 oct 20220.1235110.1275690.1225480.1274770.1274774,706,906
02 oct 20220.1276210.1277360.1231860.1235090.1235094,502,947
01 oct 20220.1276150.1287210.1271520.1276050.1276053,996,161
30 sept 20220.1284330.1300470.1269780.1276380.1276386,813,113
29 sept 20220.1277610.1284840.1251400.1284100.1284106,032,735
28 sept 20220.1281590.1286650.1230880.1277540.1277548,057,878
27 sept 20220.1283220.1348100.1267120.1281260.12812613,896,312
26 sept 20220.1291940.1300910.1239250.1282980.12829810,031,016
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
*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...