시가총액 $2.07T
-0.38%
볼륨 24시간 $43.21B
-62.71%
BTC % 58.1625%
0.03%
ETH % 9.17557%
-0.01%
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 3,268 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-27 2026 | $0.02165 | $0.02033 | $0.02372 | $0.02036 | $3,857,633 | $21,650,000 |
| Jun-26 2026 | $0.02033 | $0.01915 | $0.02066 | $0.01971 | $1,376,638 | $20,330,000 |
| Jun-25 2026 | $0.01971 | $0.01919 | $0.02044 | $0.02027 | $745,472 | $19,710,000 |
| Jun-24 2026 | $0.02029 | $0.0194 | $0.02102 | $0.02098 | $531,417 | $20,290,000 |
| Jun-23 2026 | $0.02091 | $0.02053 | $0.02153 | $0.02143 | $1,026,643 | $20,910,000 |
| Jun-22 2026 | $0.02138 | $0.0213 | $0.02218 | $0.02145 | $599,841 | $21,380,000 |
| Jun-21 2026 | $0.02142 | $0.02142 | $0.02214 | $0.02191 | $330,013 | $21,420,000 |
| Jun-20 2026 | $0.02193 | $0.02128 | $0.02196 | $0.02148 | $328,360 | $21,930,000 |
| Jun-19 2026 | $0.02137 | $0.02115 | $0.02192 | $0.02185 | $462,751 | $21,370,000 |
| Jun-18 2026 | $0.0219 | $0.0215 | $0.02316 | $0.02309 | $450,250 | $21,900,000 |
| Jun-17 2026 | $0.02306 | $0.02289 | $0.02369 | $0.02331 | $833,748 | $23,060,000 |
| Jun-16 2026 | $0.02336 | $0.02303 | $0.02378 | $0.02351 | $521,858 | $23,360,000 |
| Jun-15 2026 | $0.02339 | $0.02332 | $0.02411 | $0.02345 | $756,284 | $23,390,000 |
| Jun-14 2026 | $0.02341 | $0.02251 | $0.02345 | $0.02292 | $678,542 | $23,410,000 |
| Jun-13 2026 | $0.02292 | $0.02273 | $0.02306 | $0.02274 | $390,414 | $22,920,000 |