Cryptocurrencies: 1261
Markets: 4437
USDT Markets: 927
Total Market Cap: 189.7 Bn USDT
24h Volume: 31.4 Bn USDT
BTC Dominance: 68.04%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Civic (CVC) price and metrics

      View the end of month prices and price metrics for Civic (CVC). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Civic historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 4.22E-6 4.375E-6 4.16E-6 4.3699999905955E-6 4.22E-6 1927811.7074326
      31 Aug 2018 2.0512500213954E-5 2.2155000351631E-5 2.0047499674547E-5 2.2047499442124E-5 2.0512500213954E-5 4167844.640625
      31 Aug 2017 0.00011005000123987 0.00011634999827947 0.00010384999768576 0.00011239000014029 0.00011005000123987 8016664
      31 Jul 2019 5.1625E-6 5.5925E-6 5.135E-6 5.5933333173415E-6 5.1625E-6 1653467.7560582
      31 Jul 2018 2.1730000298703E-5 2.2512500436278E-5 2.1447500330396E-5 2.2392500341084E-5 2.1730000298703E-5 1326284.484375
      31 Jul 2017 5.6810000387486E-5 6.0620001022471E-5 5.6720000429777E-5 5.9720001445385E-5 5.6810000387486E-5 2893979.25
      31 May 2019 9.595E-6 1.0665E-5 9.4775E-6 1.0016666645149E-5 9.595E-6 3273925.8103167
      31 May 2018 4.4662499931292E-5 4.8957498620439E-5 4.3092499254271E-5 4.6902499889256E-5 4.4662499931292E-5 8367149.640625
      31 Mar 2019 2.1055E-5 2.1955E-5 1.96875E-5 2.0463333369996E-5 2.1055E-5 7404775.1344169
      31 Mar 2018 2.9843333322788E-5 3.1769999623066E-5 2.8986666317602E-5 2.9580000045826E-5 2.9843333322788E-5 805480.2354126
      31 Dec 2018 1.3722500170843E-5 1.4222499885364E-5 1.3642499880007E-5 1.4127499980532E-5 1.3722500170843E-5 776590.7109375
      31 Dec 2017 6.2519997300114E-5 6.4134997955989E-5 5.9290001445333E-5 6.1524999182438E-5 6.2519997300114E-5 3796265.9375
      31 Oct 2019 4.595E-6 4.6475E-6 4.43E-6 4.5066666750319E-6 4.595E-6 747975.90757032
      31 Oct 2018 2.1819999801664E-5 2.1864999780519E-5 2.0992500139982E-5 2.1437499981403E-5 2.1819999801664E-5 831390.89794922
      31 Oct 2017 5.4314999943017E-5 6.3734998548171E-5 5.3275000027497E-5 5.673999839928E-5 5.4314999943017E-5 5440114.6875
      31 Jan 2019 1.3922500102126E-5 1.4260000170907E-5 1.3889999991079E-5 1.4207500271368E-5 1.3922500102126E-5 517548.47314453
      31 Jan 2018 5.5499999386181E-5 5.8523333185197E-5 5.2526665967889E-5 5.5319999470764E-5 5.5499999386181E-5 871648.34309896
      30 Sep 2018 1.9027500002267E-5 1.9722500383068E-5 1.8979999822477E-5 1.9364999843674E-5 1.9027500002267E-5 3012306.3046875
      30 Sep 2017 9.3284998001764E-5 9.7749998531071E-5 9.1204998170724E-5 9.5004998001968E-5 9.3284998001764E-5 1827736.1875
      30 Jun 2019 6.285E-6 6.405E-6 5.9E-6 5.9433333374893E-6 6.285E-6 2592144.0393297
      30 Jun 2018 2.8452499918785E-5 2.9060000088066E-5 2.7152500024386E-5 2.7345000489731E-5 2.8452499918785E-5 1721126.1171875
      30 Apr 2018 4.3850000414144E-5 4.5516666432377E-5 4.3040000794766E-5 4.5086667038656E-5 4.3850000414144E-5 678603.97721354
      30 Nov 2019 3.7475E-6 4.2075E-6 3.7125E-6 3.8499999913762E-6 3.7475E-6 4533896.5687768
      30 Nov 2018 1.611750030861E-5 1.7097499949159E-5 1.5737500234536E-5 1.6285000128846E-5 1.611750030861E-5 1612342.9023438
      30 Nov 2017 2.9390000236162E-5 3.1164998290478E-5 2.7134999982081E-5 2.7449999834062E-5 2.9390000236162E-5 3231967.5625
      28 Feb 2018 3.3520000821833E-5 3.6140000399124E-5 3.3386667685894E-5 3.4726666247783E-5 3.3520000821833E-5 573262.546875
      Select from cryptocurrencies
        Available exchanges