Cap Marché $4.50T
1.33%
Volume 24h $437.67B
7.53%
BTC % 54.25%
0.18%
ETH % 12.13%
-0.49%
Monnaies
33.319
+11
Échanges
885
Dernière mise à jour
3 Minutes depuis
Prix historiques de Nervos Network (CKB), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.00444492 | $0.00434498 | $0.00449653 | $0.00438274 | $10,548,543 | $210,577,009 |
| Oct-01 2025 | $0.00433955 | $0.00412515 | $0.00436229 | $0.00418059 | $10,070,584 | $205,558,625 |
| Sep-30 2025 | $0.00415616 | $0.00408186 | $0.00423048 | $0.00422225 | $6,354,870 | $196,844,573 |
| Sep-29 2025 | $0.00422483 | $0.00416253 | $0.00428821 | $0.00427737 | $6,897,105 | $200,071,551 |
| Sep-28 2025 | $0.00428326 | $0.0041193 | $0.00428326 | $0.004192 | $5,453,445 | $202,811,517 |
| Sep-27 2025 | $0.0042264 | $0.00421143 | $0.00428505 | $0.00424975 | $6,151,066 | $200,093,769 |
| Sep-26 2025 | $0.00423762 | $0.00399399 | $0.00432542 | $0.00399399 | $12,870,132 | $200,599,307 |
| Sep-25 2025 | $0.00401911 | $0.00396499 | $0.00438472 | $0.00438472 | $14,442,804 | $190,230,776 |
| Sep-24 2025 | $0.00438899 | $0.00435646 | $0.00450447 | $0.00445923 | $9,464,866 | $207,711,088 |
| Sep-23 2025 | $0.00445985 | $0.0043728 | $0.00455068 | $0.00449482 | $14,682,010 | $211,037,762 |
| Sep-22 2025 | $0.0044933 | $0.00439142 | $0.00495362 | $0.00494209 | $17,561,880 | $212,593,563 |
| Sep-21 2025 | $0.00494591 | $0.00494429 | $0.0050882 | $0.00503339 | $7,590,829 | $233,975,458 |
| Sep-20 2025 | $0.00503366 | $0.00497416 | $0.00511343 | $0.00501759 | $8,002,944 | $238,090,181 |
| Sep-19 2025 | $0.00501201 | $0.00498582 | $0.00531923 | $0.00525809 | $9,917,927 | $237,035,110 |
| Sep-18 2025 | $0.00525791 | $0.0051651 | $0.00528337 | $0.00526059 | $9,006,154 | $248,632,833 |