Australia markets open in 5 hours 23 minutes

Civic AUD (CVC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.252976-0.001123 (-0.44%)
As of 06:34PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.2527050.2714590.2520640.2529760.25297671,710,280
05 May 20240.2472510.2534110.2450100.2525330.25253324,455,155
04 May 20240.2388420.2494270.2331800.2472530.24725327,186,754
03 May 20240.2424730.2425660.2332110.2388420.23884223,834,629
02 May 20240.2370010.2529860.2351510.2424270.24242784,889,096
01 May 20240.2499410.2691270.2300210.2370010.23700188,303,446
30 Apr 20240.2526430.2528100.2392690.2499410.24994123,934,603
29 Apr 20240.2613430.2615110.2506490.2525430.25254335,301,146
28 Apr 20240.2925430.2927060.2570890.2613430.261343115,949,409
27 Apr 20240.2469010.3143560.2468750.2925430.292543380,586,557
26 Apr 20240.2473240.2510080.2373010.2469010.24690120,640,521
25 Apr 20240.2666270.2693220.2466570.2473180.24731827,164,572
24 Apr 20240.2759870.2760570.2662180.2666150.26661523,108,292
23 Apr 20240.2670730.2768510.2626470.2760150.27601523,080,162
22 Apr 20240.2722320.2727620.2621500.2670730.26707322,497,715
21 Apr 20240.2532550.2752550.2496740.2722600.27226038,562,290
20 Apr 20240.2578880.2580370.2355660.2532550.25325536,374,329
19 Apr 20240.2420690.2578880.2365340.2578880.25788852,090,752
18 Apr 20240.2503160.2641430.2387570.2420690.24206958,628,826
17 Apr 20240.2520070.2561400.2376320.2503160.25031641,494,659
16 Apr 20240.2558570.2834110.2374510.2520070.25200793,022,301
15 Apr 20240.2434140.2658690.2238160.2558570.25585760,116,915
14 Apr 20240.2919860.2929100.2189340.2434140.243414115,559,168
13 Apr 20240.2912060.3584320.2846340.2919860.291986542,854,205
12 Apr 20240.3028340.3032270.2864490.2912060.29120623,932,503
11 Apr 20240.3036680.3055820.2899910.3028340.30283427,635,067
10 Apr 20240.3225500.3231980.3020600.3036680.30366833,393,246
09 Apr 20240.3184580.3260810.3078800.3225710.32257142,050,163
08 Apr 20240.3171420.3243580.3086080.3184580.31845837,101,935
07 Apr 20240.3100950.3201800.3025540.3171420.31714234,034,238
06 Apr 20240.3213910.3221230.2979400.3100950.31009537,119,556
05 Apr 20240.3118830.3240540.2971280.3213910.32139166,601,710
04 Apr 20240.3068360.3349850.3010630.3118840.311884134,274,344
03 Apr 20240.3385400.3385420.3050130.3068360.30683654,871,502
02 Apr 20240.3702500.3702500.3205970.3385400.338540100,199,955
01 Apr 20240.3459820.3910070.3459630.3702500.370250363,037,442
31 Mar 20240.3147700.3740570.3147700.3459820.345982492,779,043
30 Mar 20240.3369250.3371290.3115450.3147700.31477070,996,141
29 Mar 20240.3594610.3594610.3299500.3369250.336925137,838,258
28 Mar 20240.3980190.3985210.3540500.3594600.359460337,197,176
27 Mar 20240.3412180.4924050.3412130.3980280.3980282,193,802,093
26 Mar 20240.2437830.3552870.2357040.3412180.341218231,195,382
25 Mar 20240.2226240.2473270.2222150.2435440.24354460,840,858
24 Mar 20240.2147670.2288480.2147670.2226120.22261226,391,093
23 Mar 20240.2244010.2393080.2115160.2147670.21476746,649,772
22 Mar 20240.2042140.2304690.2031420.2243350.22433550,934,550
21 Mar 20240.1813650.2049320.1739310.2042140.20421431,769,062
20 Mar 20240.2027160.2027160.1771710.1813650.18136527,636,878
19 Mar 20240.2113500.2141030.1956760.2027160.20271622,036,090
18 Mar 20240.2013970.2122980.1894630.2113500.21135027,134,682
17 Mar 20240.2280810.2297010.1982230.2013960.20139630,145,519
16 Mar 20240.2512600.2513770.2140500.2280810.22808164,458,036
15 Mar 20240.2329510.2790080.2287340.2512600.251260319,709,967
14 Mar 20240.2329260.2344270.2254750.2329510.23295129,375,872
13 Mar 20240.2394320.2515920.2191060.2329260.23292674,791,639
12 Mar 20240.2186060.2515990.2165750.2394320.239432102,729,032
11 Mar 20240.2164410.2187930.2113660.2186180.21861829,126,872
10 Mar 20240.2140860.2188110.2120380.2164410.21644131,543,425
09 Mar 20240.2125230.2191320.2066430.2140860.21408678,634,940
08 Mar 20240.1995610.2578530.1995460.2125250.212525387,851,020
07 Mar 20240.1925470.2006500.1836780.1995610.19956131,403,495
06 Mar 20240.2154370.2177650.1760750.1924540.19245449,399,525
05 Mar 20240.2092440.2171550.2009870.2152990.21529947,326,749
04 Mar 20240.2023170.2093300.1902920.2093300.20933035,318,763
03 Mar 20240.1963270.2023010.1935520.2023010.20230128,575,833
02 Mar 20240.1865800.1964840.1845490.1963260.19632641,107,203
01 Mar 20240.1812350.1889840.1772560.1866660.18666634,734,972
29 Feb 20240.1815850.1852420.1701490.1813290.18132935,004,277
28 Feb 20240.1684560.1894050.1684560.1811010.181101110,703,311
27 Feb 20240.1676280.1716420.1626880.1684420.16844213,787,249
26 Feb 20240.1684420.1691730.1649480.1675180.16751811,263,113
25 Feb 20240.1748770.1754040.1661560.1684420.16844215,269,592
24 Feb 20240.1630590.1772140.1611520.1748280.17482845,552,268
23 Feb 20240.1645480.1657220.1611900.1630800.16308011,908,404
22 Feb 20240.1702240.1703080.1601840.1645260.16452614,418,950
21 Feb 20240.1730370.1733160.1610340.1703570.17035723,518,283
20 Feb 20240.1666900.1853730.1665310.1730370.173037105,756,269
19 Feb 20240.1550420.1692310.1549890.1669730.16697340,506,758
18 Feb 20240.1586050.1616660.1518310.1550370.15503715,816,403
17 Feb 20240.1542790.1586590.1525650.1585010.15850115,362,491
16 Feb 20240.1510460.1543550.1504870.1542930.15429312,030,050
15 Feb 20240.1484380.1523900.1472540.1510470.15104710,881,760
14 Feb 20240.1495860.1498640.1458870.1483960.1483968,606,799
13 Feb 20240.1496980.1500920.1448560.1498790.14987910,065,230
12 Feb 20240.1460960.1553740.1456460.1488180.14881817,234,802
11 Feb 20240.1465170.1471180.1435100.1460060.1460067,634,876
10 Feb 20240.1411740.1467610.1410030.1465480.14654810,567,542
09 Feb 20240.1389210.1418600.1383640.1411720.1411726,606,018
08 Feb 20240.1378360.1394240.1347230.1389190.1389196,737,547
07 Feb 20240.1392570.1394270.1381820.1378040.1378044,172,543
06 Feb 20240.1370560.1402160.1360730.1392260.1392264,616,231
05 Feb 20240.1402610.1402610.1367600.1370900.1370904,297,917
04 Feb 20240.1406730.1411340.1392060.1402540.1402544,155,245
03 Feb 20240.1390750.1416830.1373030.1406700.1406706,867,337
02 Feb 20240.1377700.1391120.1348300.1389890.1389897,477,597
01 Feb 20240.1419380.1421330.1357710.1377750.1377759,257,203
31 Jan 20240.1451900.1452190.1419450.1419810.1419816,972,160
30 Jan 20240.1443200.1453440.1410300.1451900.1451907,723,547
29 Jan 20240.1459480.1473370.1423990.1443200.1443208,474,329
28 Jan 20240.1481360.1481360.1442670.1458860.14588611,038,227
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...