Market Cap $3.52T
-1.2%
Volume 24h $249.03B
-5.45%
BTC % 58.59%
0.42%
ETH % 8.64%
-1.15%
Coins
31.798
+1
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-10 2025 | $0.00584603 | $0.00540645 | $0.00585282 | $0.00543003 | $24,759,001 | $271,708,344 |
| May-09 2025 | $0.00540429 | $0.00505646 | $0.00540429 | $0.00505646 | $21,708,495 | $251,144,684 |
| May-08 2025 | $0.00504865 | $0.00456728 | $0.00504865 | $0.00456835 | $19,569,165 | $234,586,450 |
| May-07 2025 | $0.00456194 | $0.00445087 | $0.00459279 | $0.00449613 | $9,829,050 | $211,939,487 |
| May-06 2025 | $0.00449299 | $0.00432973 | $0.00463831 | $0.00459339 | $9,694,651 | $208,708,656 |
| May-05 2025 | $0.00459576 | $0.004509 | $0.00468398 | $0.00459491 | $6,400,192 | $213,454,269 |
| May-04 2025 | $0.00459957 | $0.0045698 | $0.00481391 | $0.00480678 | $6,106,399 | $213,603,295 |
| May-03 2025 | $0.00481326 | $0.00474607 | $0.00512212 | $0.00512212 | $6,493,635 | $223,497,393 |
| May-02 2025 | $0.0051248 | $0.00505205 | $0.00524824 | $0.005123 | $8,088,528 | $237,932,225 |
| May-01 2025 | $0.00511459 | $0.00490156 | $0.00517531 | $0.00496961 | $8,765,971 | $237,427,424 |
| Apr-30 2025 | $0.00496729 | $0.00476307 | $0.00520693 | $0.00497765 | $14,830,227 | $230,558,758 |
| Apr-29 2025 | $0.00498023 | $0.00492942 | $0.00530141 | $0.00502795 | $15,439,277 | $231,128,745 |
| Apr-28 2025 | $0.00503234 | $0.00480802 | $0.00511641 | $0.00494905 | $9,082,851 | $233,515,373 |
| Apr-27 2025 | $0.0049586 | $0.00495802 | $0.00526844 | $0.00523685 | $8,961,065 | $230,064,625 |
| Apr-26 2025 | $0.00523844 | $0.00515108 | $0.00545079 | $0.00521909 | $13,290,351 | $243,016,103 |