시가총액 $2.16T
-2.38%
볼륨 24시간 $135.26B
-4.61%
BTC % 58.3026%
1.03%
ETH % 9.35548%
-3.68%
코인
34.665
거래소
204
실시간
Civic (CVC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Civic (CVC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,245 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.02493 | $0.02445 | $0.02635 | $0.02635 | $924,841 | $24,930,000 |
| Jun-03 2026 | $0.02631 | $0.02566 | $0.02687 | $0.02645 | $1,059,455 | $26,310,000 |
| Jun-02 2026 | $0.02639 | $0.02606 | $0.02862 | $0.02822 | $784,390 | $26,390,000 |
| Jun-01 2026 | $0.02826 | $0.02778 | $0.02895 | $0.02895 | $756,167 | $28,260,000 |
| May-31 2026 | $0.0288 | $0.02834 | $0.03013 | $0.02834 | $2,084,727 | $28,800,000 |
| May-30 2026 | $0.02819 | $0.02796 | $0.02969 | $0.02796 | $2,050,501 | $28,190,000 |
| May-29 2026 | $0.02792 | $0.02716 | $0.02833 | $0.0275 | $671,330 | $27,920,000 |
| May-28 2026 | $0.02745 | $0.02681 | $0.02803 | $0.02799 | $648,785 | $27,450,000 |
| May-27 2026 | $0.02791 | $0.02784 | $0.02918 | $0.02896 | $593,777 | $27,910,000 |
| May-26 2026 | $0.029 | $0.02885 | $0.0298 | $0.02975 | $431,285 | $29,000,000 |
| May-25 2026 | $0.02975 | $0.02962 | $0.03025 | $0.02966 | $538,739 | $29,750,000 |
| May-24 2026 | $0.02966 | $0.02915 | $0.03043 | $0.03039 | $466,867 | $29,660,000 |
| May-23 2026 | $0.03036 | $0.02901 | $0.03059 | $0.02946 | $663,845 | $30,360,000 |
| May-22 2026 | $0.029804 | $0.029804 | $0.030458 | $0.030338 | $2,225,285 | $29,804,538 |
| May-21 2026 | $0.030431 | $0.029618 | $0.030487 | $0.029673 | $1,901,802 | $30,431,236 |