Market Cap $2.25T
-4.36%
Volume 24h $188.01B
30%
BTC % 52.48%
-0.36%
ETH % 13.49%
-1.48%
Coins
28.617
+23
Exchanges
885
Last update
1 minute ago
Nervos Network (CKB) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-27 2024 | $0.00851324 | $0.0084135 | $0.00951796 | $0.00924747 | $17,122,433 | $381,611,822 |
| Aug-26 2024 | $0.00922669 | $0.00912254 | $0.010052 | $0.010006 | $15,536,553 | $413,531,881 |
| Aug-25 2024 | $0.010002 | $0.00984489 | $0.010681 | $0.010681 | $21,011,637 | $448,243,178 |
| Aug-24 2024 | $0.01069 | $0.010529 | $0.011063 | $0.010899 | $30,389,446 | $478,998,219 |
| Aug-23 2024 | $0.01081 | $0.00840967 | $0.011046 | $0.00841408 | $54,430,520 | $484,315,533 |
| Aug-22 2024 | $0.00841623 | $0.00803682 | $0.00848033 | $0.00821875 | $10,585,591 | $377,003,638 |
| Aug-21 2024 | $0.00823102 | $0.00766373 | $0.00833875 | $0.00794507 | $9,913,660 | $368,656,915 |
| Aug-20 2024 | $0.00794947 | $0.00773171 | $0.00828247 | $0.00786478 | $11,115,602 | $355,997,539 |
| Aug-19 2024 | $0.00787299 | $0.00746428 | $0.00789044 | $0.00777458 | $9,814,136 | $352,524,343 |
| Aug-18 2024 | $0.00777023 | $0.00755186 | $0.00803611 | $0.00758318 | $12,077,239 | $347,874,502 |
| Aug-17 2024 | $0.00755831 | $0.00747142 | $0.00772571 | $0.00767429 | $7,158,087 | $338,340,828 |
| Aug-16 2024 | $0.00767464 | $0.00742346 | $0.00785489 | $0.00774715 | $9,768,905 | $343,501,226 |
| Aug-15 2024 | $0.00776069 | $0.00763672 | $0.00836159 | $0.00829289 | $11,785,557 | $347,278,114 |
| Aug-14 2024 | $0.00830268 | $0.00822781 | $0.00895006 | $0.0089236 | $12,061,036 | $371,508,879 |
| Aug-13 2024 | $0.00893048 | $0.00808098 | $0.00902521 | $0.00844319 | $12,013,702 | $399,545,748 |