Nervos Network (CKB) historical data and Live price

nervos-network

Nervos Network

CKB
$ 0.010118 + 4.709 % 0.00000029 BTC
MARKET CAP
274.938 M
24H VOLUME
8.926 M
CIRC.SUPPLY
27.174 B
MAX SUPPLY
Rank126
1H 0.17 %
24H 4.71 %
7D 10.10 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.0090.010.0090.017,279,568.77274,210,783.88
7/23/210.0090.0090.0090.0096,727,021.94253,560,210.48
7/22/210.0090.0090.0090.0095,309,786.14253,589,864.54
7/21/210.0080.0090.0080.0097,343,162.95241,820,460.73
7/20/210.0090.0090.0080.0086,866,370.28223,523,387.39
7/19/210.0090.0090.0090.0095,717,847.34237,219,205.22
7/18/210.0090.0090.0090.0094,863,496.97248,339,901.73
7/17/210.0090.0090.0090.0095,352,759.74247,377,212.1
7/16/210.0090.010.0090.0097,601,726.07248,022,539.48
7/15/210.010.010.0090.0096,661,706.15250,614,094.95
7/14/210.010.010.0090.019,454,456.18269,842,374.19
7/13/210.0110.0110.010.017,334,005.32268,443,199.01
7/12/210.0110.0110.010.01110,976,492.96285,790,643.76
7/11/210.0110.0110.0110.0116,057,653.69300,204,880.1
7/10/210.0110.0110.0110.0116,673,880.32294,963,309.15
7/9/210.0110.0120.010.01113,161,966.26303,364,640.2
7/8/210.0110.0120.010.01115,887,551.38285,642,672.46
7/7/210.0120.0120.0110.01118,506,600.88309,849,580.09
7/6/210.0120.0120.0110.01231,329,448.34312,439,662.11
7/5/210.0120.0120.0120.01213,194,553.06317,449,931.16
7/4/210.0120.0130.0120.01213,913,867.16331,157,411.87
7/3/210.0120.0120.0120.01213,293,970.7330,070,051.7
7/2/210.0120.0120.0110.01212,525,082.31323,774,150.96
7/1/210.0130.0130.0120.01212,959,630.5322,585,930.58
6/30/210.0130.0130.0120.01317,539,688.23339,029,807.21
6/29/210.0130.0140.0130.01314,728,519.13347,069,307.72
6/28/210.0120.0130.0120.01315,730,174.73337,283,917.31
6/27/210.0120.0120.0120.01213,084,420.05332,722,716.8
6/26/210.0110.0120.0110.01212,948,081.21315,679,347.45
6/25/210.0130.0130.0110.01213,770,984.9308,517,172.22
6/24/210.0120.0130.0120.01313,900,541.2342,846,667.75
6/23/210.0120.0130.0120.01216,175,373.49328,681,288.83
6/22/210.0120.0130.010.01224,980,086.27326,862,541.69
6/21/210.0160.0160.0110.01221,651,265.29308,752,626.75
6/20/210.0160.0160.0140.01618,826,683.87419,504,136.71
6/19/210.0160.0170.0160.01616,847,849.09426,721,696.8
6/18/210.0170.0180.0150.01623,725,205.62429,676,542.52
6/17/210.0170.0190.0170.01726,149,902.83465,218,798.13
6/16/210.0180.0180.0170.01723,695,844.97457,277,146.15
6/15/210.0190.0190.0180.01826,402,478.49483,932,269.83
6/14/210.0190.0190.0180.01927,071,033.83496,736,578.94
6/13/210.0180.0190.0170.01925,923,591.85498,283,948.6
6/12/210.0170.020.0160.01844,250,495.27480,137,628.04
6/11/210.0180.0190.0170.01722,696,956.82461,877,141.26
6/10/210.0210.0210.0180.01935,650,690492,858,745.13
6/9/210.0180.0210.0170.02157,669,497.6549,828,796.69
6/7/210.0210.0220.0180.01842,681,985.99479,826,946.98
6/6/210.0230.0250.020.02198,020,189.85557,620,766.32
6/5/210.0190.0240.0180.022140,846,961.26597,029,372.18
6/4/210.0210.0210.0180.01968,895,817.87492,587,332.84
6/3/210.0170.0240.0170.021174,674,697.54556,188,007.28
6/2/210.0140.0170.0140.01732,709,086.33441,824,540.47
6/1/210.0150.0150.0140.01412,951,649.08371,213,158.9
5/31/210.0140.0150.0130.01518,025,305.32386,498,940.78
5/30/210.0140.0150.0130.01413,036,334.68378,243,559.98
5/29/210.0140.0150.0130.01416,619,345.34365,333,907.34
5/28/210.0160.0160.0140.01422,459,177.14381,533,375.05
5/27/210.0170.0170.0150.01630,427,878.83426,111,886.81
5/26/210.0150.0170.0140.01737,623,806.53454,772,839.41
5/25/210.0160.0160.0130.01527,995,184.94388,847,470.18
5/24/210.0120.0160.0110.01638,443,128.88411,838,927.37
5/23/210.0140.0150.010.01234,324,855.93309,922,784.81
5/22/210.0150.0160.0140.01431,808,041.67374,799,857.84
5/21/210.0190.020.0130.01543,935,762.79399,416,442.2
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