U.S. markets open in 18 minutes

Civic USD (CVC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.171252+0.001050 (+0.62%)
A partir del 01:10PM UTC. Mercado abierto.
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 20220.1710240.1747940.1682260.1712520.17125235,101,620
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
18 jun 20220.1312620.1335930.1147330.1228560.12285611,490,948
17 jun 20220.1243540.1332870.1242390.1312650.13126510,538,841
16 jun 20220.1339500.1352030.1234090.1243500.12435011,958,080
15 jun 20220.1270600.1339690.1135380.1339690.13396914,043,570
14 jun 20220.1270090.1293990.1164240.1271140.12711419,249,812
13 jun 20220.1454490.1454490.1256440.1269950.12699524,152,712
12 jun 20220.1606470.1615700.1439880.1455720.14557220,621,048
11 jun 20220.1676710.1730430.1575460.1605390.16053914,790,714
10 jun 20220.1819780.1843860.1670620.1676620.16766222,832,229
09 jun 20220.1877930.1877930.1805350.1817100.18171013,702,146
08 jun 20220.1983720.2003910.1866500.1878620.18786220,512,718
07 jun 20220.1939430.1994810.1772470.1980080.19800826,142,348
06 jun 20220.1822930.1945400.1819150.1937490.19374922,535,486
05 jun 20220.1777550.1850870.1731900.1822710.18227118,594,847
04 jun 20220.1750920.1804310.1701310.1777880.17778821,098,650
03 jun 20220.1805990.1834960.1698370.1750610.17506119,499,709
02 jun 20220.1703470.1938970.1702800.1805710.18057159,423,773
01 jun 20220.1752380.1837900.1664450.1704030.17040333,372,037
31 may 20220.1763160.1792100.1692870.1753150.17531517,594,278
30 may 20220.1631860.1771200.1614450.1763260.17632615,106,551
29 may 20220.1576590.1632010.1539040.1631970.16319710,619,221
28 may 20220.1562020.1597890.1524890.1576890.15768912,587,533
27 may 20220.1635880.1801410.1528220.1550260.15502653,889,858
26 may 20220.1740800.1761240.1560640.1636530.16365316,643,479
25 may 20220.1782520.1802300.1697450.1740310.17403112,408,354
24 may 20220.1769960.1801490.1665820.1781930.17819314,589,448
23 may 20220.1925320.1956430.1753370.1770560.17705622,110,451
22 may 20220.1822730.1949740.1819280.1925970.19259721,817,484
21 may 20220.1812890.1857800.1729790.1823060.18230616,654,398
20 may 20220.1773350.1881480.1725450.1813670.18136722,832,535
19 may 20220.1662850.1803420.1607290.1773480.17734820,243,010
18 may 20220.1808120.1964670.1662260.1662750.16627544,379,596
17 may 20220.1718190.1835040.1705800.1807790.18077920,446,963
16 may 20220.1871560.1871560.1681380.1713700.17137022,769,407
15 may 20220.1834970.1873680.1714620.1872510.18725136,197,065
14 may 20220.1498090.1849610.1497980.1836830.18368364,216,479
13 may 20220.1308820.1626470.1307550.1498050.14980529,628,713
12 may 20220.1427620.1488590.1107700.1310620.13106262,263,382
11 may 20220.1885460.1935480.1357010.1427150.14271558,707,428
10 may 20220.1905300.2108490.1821330.1886000.18860051,777,377
09 may 20220.2396020.2416260.1911580.1911580.19115846,117,164
08 may 20220.2353010.2680560.2353010.2394840.239484128,807,529
07 may 20220.2473950.2475600.2298350.2353210.23532118,222,857
06 may 20220.2546670.2549840.2399960.2474200.24742025,480,310
05 may 20220.2829190.2848420.2494760.2546700.25467029,628,671
*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...