Civic
CVC
Rank #768
$0.0469
Updated 25 days ago
Market Cap
$37.55M
24h Volume
$3.36M
Avg Volume (90d)
$8.22M
24h High/Low
$0.0473
$0.0444
$0.0444
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Pantera Capital Portfolio
Blockchain Capital Portfolio
Polygon Ecosystem
Energi Ecosystem
Decentralized Identifier (DID)
Software as a service
Chains
Ethereum
0x41e5560054824ea...
Polygon Pos
0x66dc5a08091d196...
Energi
0x0d91d554768dc20...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0469 | $0.0473 | $0.0444 | $0.0469 | $3.36M | $37.55M |
| Dec 2, 2025 | $0.0453 | $0.0468 | $0.0441 | $0.0464 | $3.91M | $36.35M |
| Dec 1, 2025 | $0.0466 | $0.0466 | $0.0437 | $0.0453 | $4.56M | $35.62M |
| Nov 30, 2025 | $0.0476 | $0.0478 | $0.0469 | $0.0470 | $3.99M | $37.91M |
| Nov 29, 2025 | $0.0478 | $0.0493 | $0.0476 | $0.0476 | $4.75M | $38.77M |
| Nov 28, 2025 | $0.0488 | $0.0489 | $0.0471 | $0.0476 | $4.76M | $38.55M |
| Nov 27, 2025 | $0.0477 | $0.0494 | $0.0475 | $0.0491 | $3.63M | $38.72M |
| Nov 26, 2025 | $0.0480 | $0.0481 | $0.0466 | $0.0478 | $4.21M | $38.04M |
| Nov 25, 2025 | $0.0474 | $0.0484 | $0.0471 | $0.0479 | $4.52M | $38.21M |
| Nov 24, 2025 | $0.0466 | $0.0480 | $0.0456 | $0.0477 | $3.26M | $37.47M |
| Nov 23, 2025 | $0.0459 | $0.0482 | $0.0459 | $0.0469 | $4.72M | $37.50M |
| Nov 22, 2025 | $0.0459 | $0.0476 | $0.0450 | $0.0462 | $6.58M | $36.93M |
| Nov 21, 2025 | $0.0485 | $0.0489 | $0.0451 | $0.0451 | $5.35M | $37.75M |
| Nov 20, 2025 | $0.0493 | $0.0519 | $0.0479 | $0.0491 | $4.29M | $39.83M |
| Nov 19, 2025 | $0.0523 | $0.0525 | $0.0484 | $0.0492 | $3.66M | $40.73M |
| Nov 18, 2025 | $0.0510 | $0.0526 | $0.0506 | $0.0526 | $4.29M | $41.20M |
| Nov 17, 2025 | $0.0520 | $0.0531 | $0.0503 | $0.0508 | $4.48M | $41.78M |
| Nov 16, 2025 | $0.0532 | $0.0532 | $0.0510 | $0.0520 | $3.12M | $41.87M |
| Nov 15, 2025 | $0.0523 | $0.0559 | $0.0523 | $0.0530 | $10.32M | $42.96M |
| Nov 14, 2025 | $0.0527 | $0.0593 | $0.0512 | $0.0526 | $13.73M | $42.63M |
| Nov 13, 2025 | $0.0582 | $0.0582 | $0.0526 | $0.0527 | $13.29M | $44.36M |
| Nov 12, 2025 | $0.0633 | $0.0637 | $0.0580 | $0.0588 | $62.48M | $48.80M |
| Nov 11, 2025 | $0.0619 | $0.0820 | $0.0567 | $0.0619 | $81.38M | $49.81M |
| Nov 10, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $3.61M | $45.63M |
| Nov 9, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $5.98M | $45.74M |
| Nov 8, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $6.95M | $45.34M |
| Nov 7, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $6.22M | $41.13M |
| Nov 6, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $8.87M | $41.49M |
| Nov 5, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $7.99M | $39.90M |
| Nov 4, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $8.04M | $40.83M |
| Nov 3, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $3.05M | $46.28M |
| Nov 2, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $2.39M | $46.48M |
| Nov 1, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $3.38M | $46.16M |
| Oct 31, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $5.75M | $45.04M |
| Oct 30, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $6.72M | $47.88M |
| Oct 29, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $22.77M | $48.30M |
| Oct 28, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $3.14M | $49.37M |
| Oct 27, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $3.41M | $50.63M |
| Oct 26, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $3.60M | $48.65M |
| Oct 25, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $3.16M | $48.72M |
| Oct 24, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $2.61M | $48.76M |
| Oct 23, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $4.62M | $47.83M |
| Oct 22, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $4.22M | $48.87M |
| Oct 21, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $3.72M | $50.57M |
| Oct 20, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $3.63M | $49.46M |
| Oct 19, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $2.82M | $48.81M |
| Oct 18, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $8.38M | $48.81M |
| Oct 17, 2025 | $0.0634 | $0.0634 | $0.0634 | $0.0634 | $7.83M | $50.89M |
| Oct 16, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $6.35M | $52.87M |
| Oct 15, 2025 | $0.0693 | $0.0693 | $0.0693 | $0.0693 | $9.00M | $55.56M |
| Oct 14, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $9.09M | $57.16M |
| Oct 13, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $11.36M | $54.90M |
| Oct 12, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $11.35M | $50.08M |
| Oct 11, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $17.56M | $49.61M |
| Oct 10, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $6.45M | $65.66M |
| Oct 9, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $7.67M | $67.17M |
| Oct 8, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $9.39M | $65.03M |
| Oct 7, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $5.09M | $67.88M |
| Oct 6, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $5.99M | $66.95M |
| Oct 5, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $4.09M | $67.22M |
| Oct 4, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $8.01M | $69.75M |
| Oct 3, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $7.39M | $69.70M |
| Oct 2, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $7.45M | $68.31M |
| Oct 1, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $5.24M | $65.50M |
| Sep 30, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $5.77M | $66.03M |
| Sep 29, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $3.67M | $66.61M |