시가총액 $2.12T
-1.1%
볼륨 24시간 $73.85B
-23.87%
BTC % 58.3693%
0.52%
ETH % 9.2622%
-0.89%
코인
34.665
거래소
204
실시간
Nervos Network (CKB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Nervos Network (CKB) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,394 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-09 2026 | $0.001056 | $0.001039 | $0.001101 | $0.001074 | $1,608,287 | $51,656,795 |
| Jun-08 2026 | $0.00107 | $0.001043 | $0.001097 | $0.001069 | $1,503,299 | $52,335,153 |
| Jun-07 2026 | $0.00107 | $0.001031 | $0.001087 | $0.001037 | $1,387,640 | $52,328,734 |
| Jun-06 2026 | $0.001039 | $0.00099099 | $0.001061 | $0.00105 | $1,282,816 | $50,806,384 |
| Jun-05 2026 | $0.00103999 | $0.001005 | $0.001139 | $0.001139 | $4,547,902 | $50,848,872 |
| Jun-04 2026 | $0.001121 | $0.001104 | $0.001209 | $0.001201 | $2,695,367 | $54,802,478 |
| Jun-03 2026 | $0.001204 | $0.001177 | $0.001244 | $0.001182 | $2,127,645 | $58,852,848 |
| Jun-02 2026 | $0.001177 | $0.001162 | $0.001305 | $0.001305 | $762,435 | $57,526,144 |
| Jun-01 2026 | $0.001304 | $0.001263 | $0.00132 | $0.001309 | $1,298,408 | $63,725,173 |
| May-31 2026 | $0.001305 | $0.001275 | $0.00131 | $0.001292 | $1,144,295 | $63,766,123 |
| May-30 2026 | $0.00128499 | $0.001274 | $0.001316 | $0.001274 | $1,259,045 | $62,781,090 |
| May-29 2026 | $0.00126699 | $0.00123599 | $0.001288 | $0.001269 | $1,274,213 | $61,893,957 |
| May-28 2026 | $0.001269 | $0.00123 | $0.001328 | $0.001328 | $3,001,963 | $61,984,225 |
| May-27 2026 | $0.001328 | $0.001327 | $0.00138 | $0.00136 | $1,544,770 | $64,857,843 |
| May-26 2026 | $0.001362 | $0.001355 | $0.001411 | $0.001404 | $1,387,123 | $66,510,076 |