CVC Monthly Summary - May 2025
Civic (CVCUSDT) · View full coin page
In May 2025, Civic (CVC) gained 6.08% on Binance USDT markets, moving from an open of $0.1167 to a close of $0.1238. The month's high printed at $0.1613 while the low sat at $0.0971. Traders exchanged about $114.35M in notional volume across 31 sessions (avg $3.69M/day), with realized daily volatility near 5.34%. The strongest session was May 14 (+12.53%), and the weakest was May 31 (-11.06%).
Opening Price
$0.1167
Closing Price
$0.1238
Highest Price
$0.1613
Lowest Price
$0.0971
Monthly Gain/Loss
+6.08%
Trading Volume
$114.35M
Avg Daily Volume
$3.69M
Volatility
5.34%
Market Cap
$17.50M
Best Trading Day
May 14
(+12.53%)
Worst Trading Day
May 31
(-11.06%)
Key market insights for May 2025:
Civic traded across 31 sessions with
1,073,020 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
CVC — May 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Civic in May 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2025 | -11.06% | $-0.0154 | $0.1392 | $0.1465 | $0.1211 | $0.1238 | $3.78M | 29,110,256.00 | 37,951 |
| May 30, 2025 | +2.66% | +$0.0036 | $0.1355 | $0.1449 | $0.1291 | $0.1391 | $5.64M | 40,645,728.00 | 45,834 |
| May 29, 2025 | -3.56% | $-0.0050 | $0.1406 | $0.1429 | $0.1351 | $0.1356 | $815.25K | 5,872,464.00 | 11,021 |
| May 28, 2025 | -0.99% | $-0.0014 | $0.1420 | $0.1477 | $0.1359 | $0.1406 | $2.12M | 14,977,888.00 | 21,257 |
| May 27, 2025 | +1.00% | +$0.0014 | $0.1406 | $0.1436 | $0.1353 | $0.1420 | $1.39M | 9,954,976.00 | 14,301 |
| May 26, 2025 | -0.99% | $-0.0014 | $0.1420 | $0.1480 | $0.1385 | $0.1406 | $2.00M | 13,996,876.00 | 18,610 |
| May 25, 2025 | -2.87% | $-0.0042 | $0.1461 | $0.1599 | $0.1371 | $0.1419 | $6.49M | 43,880,026.00 | 61,592 |
| May 24, 2025 | -1.48% | $-0.0022 | $0.1483 | $0.1540 | $0.1453 | $0.1461 | $1.47M | 9,904,523.00 | 17,892 |
| May 23, 2025 | -2.37% | $-0.0036 | $0.1519 | $0.1576 | $0.1450 | $0.1483 | $2.53M | 16,700,404.00 | 28,848 |
| May 22, 2025 | +1.47% | +$0.0022 | $0.1496 | $0.1602 | $0.1455 | $0.1518 | $4.80M | 31,538,658.00 | 46,435 |
| May 21, 2025 | +9.28% | +$0.0127 | $0.1369 | $0.1507 | $0.1323 | $0.1496 | $5.16M | 36,349,286.00 | 55,198 |
| May 20, 2025 | +6.12% | +$0.0079 | $0.1290 | $0.1379 | $0.1267 | $0.1369 | $3.93M | 29,515,862.00 | 37,092 |
| May 19, 2025 | +2.22% | +$0.0028 | $0.1262 | $0.1294 | $0.1161 | $0.1290 | $4.12M | 33,302,296.00 | 34,532 |
| May 18, 2025 | +5.97% | +$0.0071 | $0.1189 | $0.1273 | $0.1176 | $0.1260 | $3.98M | 32,356,545.00 | 34,405 |
| May 17, 2025 | -8.96% | $-0.0117 | $0.1306 | $0.1337 | $0.1167 | $0.1189 | $4.01M | 32,841,415.00 | 32,360 |
| May 16, 2025 | -6.51% | $-0.0091 | $0.1397 | $0.1456 | $0.1285 | $0.1306 | $11.38M | 84,815,949.00 | 93,683 |
| May 15, 2025 | +2.42% | +$0.0033 | $0.1364 | $0.1613 | $0.1318 | $0.1397 | $31.78M | 218,090,096.00 | 222,432 |
| May 14, 2025 | +12.53% | +$0.0152 | $0.1213 | $0.1400 | $0.1198 | $0.1365 | $8.98M | 68,753,750.00 | 93,740 |
| May 13, 2025 | +4.30% | +$0.0050 | $0.1162 | $0.1216 | $0.1112 | $0.1212 | $898.35K | 7,738,828.00 | 15,518 |
| May 12, 2025 | +1.48% | +$0.0017 | $0.1146 | $0.1228 | $0.1110 | $0.1163 | $1.58M | 13,523,384.00 | 25,078 |
| May 11, 2025 | -4.26% | $-0.0051 | $0.1198 | $0.1198 | $0.1129 | $0.1147 | $807.68K | 6,965,867.00 | 15,352 |
| May 10, 2025 | +4.26% | +$0.0049 | $0.1149 | $0.1202 | $0.1137 | $0.1198 | $981.96K | 8,423,656.00 | 16,597 |
| May 09, 2025 | +1.86% | +$0.0021 | $0.1128 | $0.1165 | $0.1103 | $0.1149 | $932.41K | 8,187,355.00 | 17,082 |
| May 08, 2025 | +11.34% | +$0.0115 | $0.1014 | $0.1129 | $0.1014 | $0.1129 | $550.05K | 5,119,524.00 | 11,287 |
| May 07, 2025 | +0.00% | +$0.0000 | $0.1014 | $0.1035 | $0.0995 | $0.1014 | $502.82K | 4,946,130.00 | 10,196 |
| May 06, 2025 | -4.16% | $-0.0044 | $0.1057 | $0.1060 | $0.0971 | $0.1013 | $778.26K | 7,720,250.00 | 12,236 |
| May 05, 2025 | +1.05% | +$0.0011 | $0.1046 | $0.1066 | $0.1021 | $0.1057 | $552.03K | 5,302,596.00 | 8,775 |
| May 04, 2025 | -3.77% | $-0.0041 | $0.1087 | $0.1088 | $0.1042 | $0.1046 | $621.19K | 5,859,818.00 | 9,934 |
| May 03, 2025 | -5.15% | $-0.0059 | $0.1146 | $0.1155 | $0.1081 | $0.1087 | $499.36K | 4,477,742.00 | 8,006 |
| May 02, 2025 | +0.44% | +$0.0005 | $0.1141 | $0.1147 | $0.1112 | $0.1146 | $507.18K | 4,490,401.00 | 6,637 |
| May 01, 2025 | -2.23% | $-0.0026 | $0.1167 | $0.1168 | $0.1132 | $0.1141 | $749.62K | 6,535,889.00 | 9,139 |
CVC — May 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for Civic across May 2025.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-2.23%
$0.1141
2
+0.44%
$0.1146
3
-5.15%
$0.1087
4
-3.77%
$0.1046
5
+1.05%
$0.1057
6
-4.16%
$0.1013
7
+0.00%
$0.1014
8
+11.34%
$0.1129
9
+1.86%
$0.1149
10
+4.26%
$0.1198
11
-4.26%
$0.1147
12
+1.48%
$0.1163
13
+4.30%
$0.1212
14
+12.53%
$0.1365
15
+2.42%
$0.1397
16
-6.51%
$0.1306
17
-8.96%
$0.1189
18
+5.97%
$0.1260
19
+2.22%
$0.1290
20
+6.12%
$0.1369
21
+9.28%
$0.1496
22
+1.47%
$0.1518
23
-2.37%
$0.1483
24
-1.48%
$0.1461
25
-2.87%
$0.1419
26
-0.99%
$0.1406
27
+1.00%
$0.1420
28
-0.99%
$0.1406
29
-3.56%
$0.1356
30
+2.66%
$0.1391
31
-11.06%
$0.1238
CVC — May 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Civic in May 2025.
Monthly Summaries for CVC
Explore other months of Civic price history by year.
Explore summaries for May 2025
Compare how other coins performed in the same month.
Keep researching CVC
Switch to a shorter timeframe or size a position using the numbers above.