Nervos Network (CKB) historical data and Live price

Nervos Network

CKB

$ 0.00369 + 0.487 %

0.00000014 BTC

MARKET CAP
151.156 M

24H VOLUME
3.135 M

CIRC.SUPPLY
40.966 B

MAX SUPPLY

CKB

USD

Rank170

1H 0.04 %

24H 0.49 %

7D 7.24 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/3/23	0.004	0.004	0.004	0.004	3,129,874.8	150,195,352.57
6/2/23	0.004	0.004	0.004	0.004	3,999,219.32	151,250,411.39
6/1/23	0.004	0.004	0.004	0.004	3,332,392.75	145,615,826.81
5/31/23	0.004	0.004	0.003	0.004	4,543,218.12	146,866,104.83
5/30/23	0.004	0.004	0.004	0.004	5,991,601.52	150,426,473.58
5/29/23	0.004	0.004	0.004	0.004	5,699,867.46	147,143,141.68
5/28/23	0.003	0.004	0.003	0.004	4,762,418.4	144,999,126.86
5/27/23	0.003	0.003	0.003	0.003	2,341,786.49	137,896,557.2
5/26/23	0.003	0.003	0.003	0.003	3,607,551.43	135,821,340.03
5/25/23	0.003	0.004	0.003	0.003	5,919,868.54	138,258,113.27
5/24/23	0.003	0.004	0.003	0.003	21,847,668.09	142,889,665.23
5/23/23	0.003	0.003	0.003	0.003	3,546,147.93	139,505,893.13
5/22/23	0.003	0.003	0.003	0.003	2,514,381.08	136,339,312.32
5/20/23	0.003	0.003	0.003	0.003	1,862,529.42	138,403,742.24
5/18/23	0.003	0.003	0.003	0.003	2,888,893.43	137,280,505.65
5/17/23	0.003	0.003	0.003	0.003	3,638,922.96	139,731,964.37
5/16/23	0.003	0.003	0.003	0.003	3,318,147.78	136,868,259.06
5/15/23	0.003	0.003	0.003	0.003	4,559,327.05	136,194,260.89
5/14/23	0.003	0.003	0.003	0.003	2,711,554.77	131,858,867.91
5/13/23	0.003	0.003	0.003	0.003	2,705,031.09	127,817,077.9
5/12/23	0.003	0.003	0.003	0.003	4,464,570.92	129,274,180.65
5/11/23	0.003	0.003	0.003	0.003	4,807,021.71	127,599,667.87
5/10/23	0.003	0.004	0.003	0.003	9,935,414.65	139,239,318.12
5/9/23	0.003	0.003	0.003	0.003	6,618,278.46	133,149,430
5/8/23	0.004	0.004	0.003	0.003	11,637,981.14	125,595,009.34
5/7/23	0.004	0.004	0.003	0.004	4,974,437.68	145,984,742.34
5/6/23	0.004	0.004	0.003	0.004	5,325,711.51	145,817,583.08
5/5/23	0.004	0.004	0.004	0.004	3,735,421.17	152,484,005.71
5/4/23	0.004	0.004	0.004	0.004	3,548,116.95	148,785,061.48
5/3/23	0.004	0.004	0.004	0.004	7,939,441	153,062,811.52
5/2/23	0.004	0.004	0.004	0.004	3,620,800.35	161,538,162.52
5/1/23	0.004	0.004	0.004	0.004	5,120,077.83	156,974,031.1
4/30/23	0.004	0.004	0.004	0.004	3,491,147.41	163,063,614.05
4/29/23	0.004	0.004	0.004	0.004	4,203,980.3	170,224,567.44
4/28/23	0.004	0.004	0.004	0.004	8,248,328.7	166,480,123.13
4/27/23	0.004	0.004	0.004	0.004	18,409,497.9	170,551,896.4
4/26/23	0.004	0.004	0.004	0.004	6,507,079.31	156,314,859.05
4/25/23	0.004	0.004	0.004	0.004	4,964,088.78	158,790,974.69
4/24/23	0.004	0.004	0.004	0.004	3,603,863.53	155,420,886.37
4/23/23	0.004	0.004	0.004	0.004	3,699,668.43	154,327,279.2
4/22/23	0.004	0.004	0.004	0.004	3,341,431.32	158,248,169.32
4/21/23	0.004	0.004	0.004	0.004	6,134,619.93	154,225,907.47
4/20/23	0.004	0.004	0.004	0.004	6,214,264.66	165,796,258.95
4/19/23	0.005	0.005	0.004	0.004	8,252,132.39	172,687,551.94
4/18/23	0.005	0.005	0.005	0.005	7,219,442.04	192,472,505.43
4/17/23	0.005	0.005	0.004	0.005	8,357,606.76	185,834,354.91
4/16/23	0.005	0.005	0.004	0.005	9,423,232.75	194,378,345.09
4/15/23	0.005	0.005	0.004	0.005	6,112,883.8	184,616,723.04
4/14/23	0.004	0.005	0.004	0.005	9,920,740.69	185,748,784.26
4/13/23	0.004	0.004	0.004	0.004	5,794,880.75	179,338,733.03
4/12/23	0.004	0.004	0.004	0.004	8,428,150.08	176,284,622.41
4/11/23	0.004	0.005	0.004	0.004	8,824,100.09	176,103,770.95
4/10/23	0.004	0.005	0.004	0.004	9,474,783.13	179,879,674.09
4/9/23	0.004	0.004	0.004	0.004	5,967,232.84	170,420,557.74
4/8/23	0.004	0.005	0.004	0.004	7,522,760.88	172,159,006.82
4/7/23	0.005	0.005	0.004	0.004	4,777,358.05	178,085,972.95
4/6/23	0.005	0.005	0.004	0.005	5,532,757.57	183,290,094.06
4/5/23	0.005	0.005	0.005	0.005	6,836,807.82	188,989,131.86
4/4/23	0.005	0.005	0.005	0.005	5,944,651.97	193,974,530.37
4/3/23	0.005	0.005	0.005	0.005	10,049,196.42	194,656,184.86
4/2/23	0.005	0.005	0.005	0.005	5,787,754.17	189,221,729.96
3/31/23	0.005	0.005	0.005	0.005	8,573,157.14	200,330,516.55
3/30/23	0.005	0.005	0.005	0.005	13,053,345.04	198,698,302.67
3/29/23	0.005	0.005	0.005	0.005	17,698,858	215,883,907.22
3/28/23	0.005	0.005	0.005	0.005	12,076,487.6	201,624,958.57
3/27/23	0.005	0.005	0.005	0.005	11,716,016.12	193,723,018.37
3/26/23	0.005	0.005	0.005	0.005	12,964,461.5	208,014,185.45
3/25/23	0.006	0.006	0.005	0.005	15,613,888.79	216,057,018.75
3/24/23	0.006	0.007	0.005	0.006	26,073,372.18	223,107,319.82
3/23/23	0.006	0.007	0.006	0.006	38,789,261.33	260,034,280.31
3/22/23	0.006	0.006	0.006	0.006	37,217,868.02	236,555,579.32
3/21/23	0.005	0.006	0.005	0.006	57,163,077.54	229,880,972.3
3/20/23	0.005	0.006	0.004	0.005	68,605,323.69	212,360,070.61
3/19/23	0.004	0.005	0.004	0.005	11,845,945.14	186,185,421.23
3/18/23	0.005	0.005	0.004	0.004	9,614,669.99	174,270,030.89
3/17/23	0.004	0.005	0.004	0.005	8,879,313.36	184,058,070.46
3/16/23	0.004	0.004	0.004	0.004	7,990,137.69	169,854,615.74
3/15/23	0.005	0.005	0.004	0.004	15,095,083.11	164,835,370.62
3/14/23	0.004	0.005	0.004	0.005	18,154,077.57	188,321,350
3/13/23	0.004	0.004	0.004	0.004	13,277,030.97	163,594,499.56
3/12/23	0.004	0.004	0.003	0.004	4,732,314.53	153,990,695.34
3/11/23	0.004	0.004	0.003	0.004	5,061,278.6	142,503,986.43
3/10/23	0.004	0.004	0.003	0.004	8,201,574.17	147,364,346.51
3/9/23	0.004	0.004	0.004	0.004	6,894,148.06	148,198,080.56
3/8/23	0.004	0.004	0.004	0.004	6,045,416.14	155,863,733.23
3/7/23	0.004	0.005	0.004	0.004	8,076,433.93	169,447,493.41
3/6/23	0.005	0.005	0.004	0.004	5,567,725.12	179,454,412.16
3/5/23	0.005	0.005	0.004	0.005	5,710,494.64	179,892,125.86
3/4/23	0.005	0.005	0.004	0.005	5,867,499.65	180,910,637.23
3/3/23	0.005	0.005	0.005	0.005	11,685,809.84	185,983,637.04

Similar Coins