Nervos Network (CKB) historical data and Live price

nervos-network

Nervos Network

CKB
$ 0.024287 -2.643 % 0.0000005 BTC
MARKET CAP
639.41 M
24H VOLUME
32.105 M
CIRC.SUPPLY
26.328 B
MAX SUPPLY
Rank118
1H -2.43 %
24H -2.64 %
7D 5.52 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/2/210.0290.0290.0260.02733,331,324.13682,271,998.31
5/2/210.0290.0290.0260.02733,331,324.13682,271,998.31
5/2/210.0290.0290.0260.02733,331,324.13682,271,998.31
5/2/210.0290.0290.0260.02733,331,324.13682,271,998.31
5/1/210.0260.030.0260.02947,653,190.17722,606,939.52
5/1/210.0260.030.0260.02947,653,190.17722,606,939.52
5/1/210.0260.030.0260.02947,653,190.17722,606,939.52
5/1/210.0260.030.0260.02947,653,190.17722,606,939.52
4/30/210.0240.0260.0240.02628,306,199.81645,944,434.79
4/30/210.0240.0260.0240.02628,306,199.81645,944,434.79
4/30/210.0240.0260.0240.02628,306,199.81645,944,434.79
4/30/210.0240.0260.0240.02628,306,199.81645,944,434.79
4/29/210.0250.0260.0230.02429,841,278.89607,049,704.7
4/29/210.0250.0260.0230.02429,841,278.89607,049,704.7
4/29/210.0250.0260.0230.02429,841,278.89607,049,704.7
4/29/210.0250.0260.0230.02429,841,278.89607,049,704.7
4/28/210.0270.0280.0240.02551,475,377.6621,997,947.95
4/28/210.0270.0280.0240.02551,475,377.6621,997,947.95
4/28/210.0270.0280.0240.02551,475,377.6621,997,947.95
4/28/210.0270.0280.0240.02551,475,377.6621,997,947.95
4/27/210.0220.0280.0220.02763,372,737.1681,654,060.71
4/27/210.0220.0280.0220.02763,372,737.1681,654,060.71
4/27/210.0220.0280.0220.02763,372,737.1681,654,060.71
4/27/210.0220.0280.0220.02763,372,737.1681,654,060.71
4/26/210.0210.0230.0210.02234,543,480.83555,776,804.17
4/25/210.0210.0220.0190.0224,530,020.21507,490,194.31
4/24/210.0240.0240.020.02142,551,878.3516,534,880.52
4/23/210.020.0270.0160.02490,820,050.4593,514,230.45
4/22/210.0210.0220.020.0233,853,104.02490,047,227.83
4/21/210.0250.0250.020.02143,003,844.39520,620,094.65
4/20/210.0250.0250.020.02557,204,297.08617,627,538.09
4/19/210.0280.030.0240.02542,765,610.99611,171,811.73
4/18/210.030.030.0250.02846,134,854.17688,984,909.32
4/17/210.0280.0330.0280.0365,409,259.56745,200,212.2
4/16/210.030.030.0280.02848,148,782.45693,071,990.24
4/15/210.030.0320.030.0339,667,388.26744,135,844.04
4/14/210.0290.0310.0290.0347,370,107.6744,548,559.45
4/13/210.030.0310.0290.02939,898,162.27719,411,854.08
4/12/210.0330.0330.0290.0345,847,697.34732,642,486.7
4/11/210.0290.0350.0290.03353,805,642.32812,694,440.62
4/10/210.030.0320.0280.02946,360,997.32720,293,410.18
4/9/210.0310.0320.030.0349,355,995.1746,509,818.41
4/8/210.0290.0320.0280.03151,840,030.57764,799,990.98
4/7/210.0330.0340.0260.02968,415,820.1703,913,449.81
4/6/210.0350.0360.0310.03373,891,043.92800,570,763.94
4/5/210.0360.0360.0330.03587,048,814.12858,022,296.45
4/4/210.030.0390.030.03689,863,590.25892,842,209.62
4/3/210.0350.0370.030.0364,734,435.32745,499,584.75
4/2/210.0380.0380.0330.03592,637,000.22863,793,740.1
4/1/210.0420.0420.0350.038129,491,291.72927,554,381.92
3/31/210.0350.0440.0350.042258,210,963.781,022,221,172.74
3/30/210.030.0350.0290.03597,250,303.89854,381,568.17
3/29/210.0270.030.0260.0348,565,409.96729,126,287.86
3/28/210.0280.030.0260.02755,924,539.54663,031,921.23
3/27/210.0260.0290.0250.02889,804,195.37679,224,457.03
3/26/210.0210.0280.020.02691,909,819.69643,104,840.36
3/25/210.0210.0210.0190.0243,624,588.07499,423,328.2
3/24/210.0220.0240.020.02146,886,439.99510,890,922.11
3/23/210.0230.0260.0210.02261,870,515.37526,990,667.72
3/22/210.0210.0280.020.024135,334,652.15574,537,280.55
3/21/210.0210.0230.0190.02157,601,922.81520,898,890.13
3/20/210.0210.0240.020.02198,120,905.15511,239,537.91
3/19/210.0160.0230.0150.021101,247,757.74517,360,008.58
3/18/210.0160.0170.0150.01623,724,663.25380,444,561.72
3/17/210.0160.0170.0150.01631,446,296.29390,856,656.92
3/16/210.0160.0180.0140.01664,974,996.02386,946,392.8
3/15/210.0160.0170.0140.01651,143,753.53385,568,406.04
3/14/210.0160.0170.0150.01632,333,230.03385,512,608.33
3/13/210.0170.0170.0150.01645,331,949.87393,793,888.42
3/12/210.0160.0170.0140.01755,864,273.32402,978,015.11
3/11/210.0130.0160.0120.01697,002,976.89380,582,381.65
3/10/210.0120.0150.0110.01358,335,378.02323,647,517.51
3/9/210.0110.0120.010.01231,019,722.75293,481,023.54
3/8/210.0110.0110.010.01117,579,919.72255,792,421.81
3/7/210.0110.0110.0110.01113,961,393.54263,231,653.88
3/6/210.010.0110.010.01119,238,905.2257,691,115.05
3/5/210.010.010.010.0120,632,753.66247,588,449.16
3/4/210.0110.0120.010.0119,343,188.26248,877,739.45
3/3/210.0110.0120.0110.01121,049,119.16277,067,327.76
3/2/210.0110.0110.010.01125,709,177.15262,724,747.25
3/1/210.010.0110.010.01123,432,460.49256,607,165.78
2/28/210.0110.0110.0090.0122,525,864.61242,116,971.53
2/27/210.0120.0120.0110.01126,972,708.72257,655,815.05
2/26/210.0130.0160.0110.01283,325,159.94283,567,829.88
2/25/210.0090.0170.0090.013179,999,333.72318,558,221.9
2/24/210.0080.0090.0080.00917,980,317.45218,352,360.3
2/23/210.010.010.0080.00822,992,309.64199,043,301.08
2/22/210.0110.0110.0090.0125,546,040.98237,815,681.93
2/21/210.010.0110.010.01113,144,172.01254,301,836.35
2/20/210.010.0110.010.0120,010,834.45240,310,524.66