Civic Historical Data - CVCETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Civic (Cryptocurrency:CVCETH)
Civic (Cryptocurrency:CVCETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Civic	CVCETH	Crypto	129,362,602	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000393	14.56%	0.000031	268,939.00	0.318329

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000027	0.000057	0.00002	0.000027	0.000013 - 0.000234

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	03:04:07	36,252.39	0.000031	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
12.20	424,274.59	CVC	CVCEUR	CVCGBP	CVCBTC

CVCETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000038	0.00006	0.000014	988,876.29	-0.00000748	-19.48%
1 Month	0.000042	0.000065	0.000013	1,053,837.83	-0.000011	-25.76%
3 Months	0.000037	0.000088	0.000013	967,647.35	-0.00000578	-15.75%
6 Months	0.00007	0.000234	0.000013	743,063.79	-0.000039	-55.88%
1 Year	0.000072	0.000234	0.000013	649,476.24	-0.000042	-57.34%
3 Years	0.00013	0.000374	0.000013	571,701.75	-0.000099	-76.18%
5 Years	0.000393	3.05	0.000013	5,183,048.01	-0.000362	-92.14%

CVCETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.000056	0.000031	122.10%	0.000025	0.00006	0.000018	844,638.00
May 09 2024	0.000025	-0.000028	-52.24%	0.000035	0.000055	0.000015	1,319,524.00
May 08 2024	0.000054	0.000019	55.31%	0.000034	0.000055	0.000014	957,988.00
May 07 2024	0.000034	-0.00000600	-14.86%	0.00004	0.000055	0.000017	879,062.00
May 06 2024	0.00004	-0.000013	-24.30%	0.000053	0.000057	0.000017	1,371,608.00
May 05 2024	0.000054	0.000031	138.45%	0.000022	0.000054	0.000017	852,960.00
May 04 2024	0.000022	-0.000016	-41.67%	0.000038	0.000054	0.000015	696,351.00
May 03 2024	0.000038	0.00000200	5.51%	0.000036	0.000053	0.000016	873,797.00
May 02 2024	0.000036	0.00000014	0.39%	0.000036	0.000053	0.000015	858,515.00
May 01 2024	0.000036	0.000018	100.61%	0.000018	0.000055	0.000017	1,353,164.00
Apr 30 2024	0.000018	-0.000033	-64.58%	0.000051	0.000055	0.000016	1,270,512.00
Apr 29 2024	0.000051	0.000034	194.06%	0.000051	0.000051	0.000016	1,785,529.00
Apr 28 2024	0.000018	-0.000035	-66.41%	0.000053	0.000053	0.000015	1,002,345.00
Apr 27 2024	0.000053	-0.00000700	-11.63%	0.000038	0.000061	0.000016	823,955.00
Apr 26 2024	0.00006	0.00000900	17.68%	0.000034	0.000065	0.000017	889,720.00
Apr 25 2024	0.000051	-0.00000050	-0.97%	0.000051	0.000051	0.000016	1,158,822.00
Apr 24 2024	0.000051	-0.00000200	-3.71%	0.000035	0.000054	0.000015	1,056,049.00
Apr 23 2024	0.000054	-0.00000100	-1.81%	0.000031	0.000056	0.000015	1,202,330.00
Apr 22 2024	0.000055	0.00000100	1.85%	0.000039	0.000056	0.000015	1,228,221.00
Apr 21 2024	0.000054	0.000014	34.92%	0.00004	0.000055	0.000016	1,009,889.00
Apr 20 2024	0.00004	-0.000013	-24.53%	0.000053	0.000057	0.000015	929,107.00
Apr 19 2024	0.000053	-0.00000080	-1.49%	0.000026	0.000054	0.000016	1,080,783.00
Apr 18 2024	0.000054	0.00000200	3.82%	0.000032	0.000056	0.000014	989,596.00
Apr 17 2024	0.000052	0.00000010	0.19%	0.000018	0.000055	0.000014	991,150.00
Apr 16 2024	0.000052	-0.00000040	-0.76%	0.000025	0.000053	0.000014	836,020.00
Apr 15 2024	0.000053	-0.00000020	-0.38%	0.000032	0.000057	0.000013	1,332,456.00
Apr 14 2024	0.000053	0.00000090	1.73%	0.00004	0.000056	0.000015	953,219.00
Apr 13 2024	0.000052	-0.00000700	-11.95%	0.000042	0.000058	0.000014	960,137.00
Apr 12 2024	0.000059	0.00000500	9.24%	0.00002	0.000066	0.000016	1,026,038.00
Apr 11 2024	0.000054	-0.00000200	-3.60%	0.000036	0.000056	0.000013	1,007,059.00

See More Historical Prices »

Credit Agricole SA Casaz...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions