Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
Exchanges
885
Last update
2 Minutes ago
Civic (CVC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.086728 | $0.085391 | $0.0871 | $0.086161 | $8,155,420 | $86,728,410 |
| Oct-01 2025 | $0.084918 | $0.081458 | $0.085118 | $0.081652 | $8,128,537 | $84,918,156 |
| Sep-30 2025 | $0.081367 | $0.08005 | $0.082183 | $0.082183 | $5,841,618 | $81,367,510 |
| Sep-29 2025 | $0.082568 | $0.081285 | $0.083296 | $0.082977 | $6,759,181 | $82,568,689 |
| Sep-28 2025 | $0.082939 | $0.079953 | $0.082939 | $0.080636 | $4,581,189 | $82,939,436 |
| Sep-27 2025 | $0.080834 | $0.080481 | $0.08138 | $0.081106 | $4,780,387 | $80,834,202 |
| Sep-26 2025 | $0.081172 | $0.078003 | $0.081371 | $0.079272 | $6,630,455 | $81,172,298 |
| Sep-25 2025 | $0.079628 | $0.078454 | $0.083441 | $0.083441 | $8,114,782 | $79,628,591 |
| Sep-24 2025 | $0.083486 | $0.083093 | $0.085199 | $0.084567 | $6,523,936 | $83,486,694 |
| Sep-23 2025 | $0.084605 | $0.082852 | $0.08526 | $0.084099 | $8,133,099 | $84,606,000 |
| Sep-22 2025 | $0.084 | $0.083255 | $0.088863 | $0.088863 | $15,075,292 | $84,000,143 |
| Sep-21 2025 | $0.089223 | $0.088865 | $0.089988 | $0.089427 | $6,303,442 | $89,223,050 |
| Sep-20 2025 | $0.089681 | $0.089173 | $0.090366 | $0.089176 | $5,157,312 | $89,681,642 |
| Sep-19 2025 | $0.089602 | $0.089066 | $0.092913 | $0.092913 | $7,370,922 | $89,602,197 |
| Sep-18 2025 | $0.092542 | $0.091495 | $0.093502 | $0.091559 | $8,045,805 | $92,542,019 |