시가총액 $4.01T
1.26%
볼륨 24시간 $284.55B
-10.83%
BTC % 55.19%
-0.36%
ETH % 11.81%
0.59%
코인
33.516
+8
거래소
885
마지막 업데이트
2 의사록 전에
Nervos Network (CKB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.00327392 | $0.0031874 | $0.00334291 | $0.0031874 | $5,710,182 | $155,544,006 |
| Oct-22 2025 | $0.00313287 | $0.00311866 | $0.00334111 | $0.0033132 | $6,027,772 | $148,823,706 |
| Oct-21 2025 | $0.00332363 | $0.00326397 | $0.00351021 | $0.0033905 | $5,808,373 | $157,864,797 |
| Oct-20 2025 | $0.00339974 | $0.00329358 | $0.00346522 | $0.00332503 | $5,148,012 | $161,459,250 |
| Oct-19 2025 | $0.00335703 | $0.00321692 | $0.00340066 | $0.00323309 | $5,541,773 | $159,409,937 |
| Oct-18 2025 | $0.00324229 | $0.00320432 | $0.00328075 | $0.00320432 | $4,387,489 | $153,941,654 |
| Oct-17 2025 | $0.00320928 | $0.00307371 | $0.00329991 | $0.00328666 | $8,253,915 | $152,355,112 |
| Oct-16 2025 | $0.00326704 | $0.00324045 | $0.00348225 | $0.00343219 | $8,354,458 | $155,077,458 |
| Oct-15 2025 | $0.00342017 | $0.00340057 | $0.00362524 | $0.00356722 | $6,057,138 | $162,324,927 |
| Oct-14 2025 | $0.00358804 | $0.00337585 | $0.00375786 | $0.00375786 | $11,984,919 | $170,247,159 |
| Oct-13 2025 | $0.00375157 | $0.00348202 | $0.00375157 | $0.00349378 | $10,039,818 | $177,982,650 |
| Oct-12 2025 | $0.00350666 | $0.00309847 | $0.00355392 | $0.00315494 | $9,016,619 | $166,342,704 |
| Oct-11 2025 | $0.0031507 | $0.00297582 | $0.00330905 | $0.00297582 | $22,554,754 | $149,437,777 |
| Oct-10 2025 | $0.00284873 | $0.00277053 | $0.00427232 | $0.00419378 | $31,153,798 | $135,097,845 |
| Oct-09 2025 | $0.00419618 | $0.00412771 | $0.00431032 | $0.00431032 | $7,061,728 | $198,973,504 |