Nervos Network (CKB)
Add to Watchlist
Market Cap:
$ 426 709 313
CKB/USD
$ 0.01383996
CKB/BTC
0.000002 BTC
- 1 hour -0.55%
- 1 day -8.87%
- 1 week -24.83%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21.06.2021 | $ 0.01562500 | $ 0.01571700 | $ 0.01355700 | $ 0.01383900 | $ 70 306 851.00 |
| 20.06.2021 | $ 0.01593000 | $ 0.01598500 | $ 0.01412200 | $ 0.01562000 | $ 122 024 363.00 |
| 19.06.2021 | $ 0.01606000 | $ 0.01656700 | $ 0.01554000 | $ 0.01593100 | $ 110 963 121.00 |
| 18.06.2021 | $ 0.01741500 | $ 0.01784300 | $ 0.01544100 | $ 0.01604900 | $ 188 834 225.00 |
| 17.06.2021 | $ 0.01712200 | $ 0.01856900 | $ 0.01681000 | $ 0.01741500 | $ 220 347 358.00 |
| 16.06.2021 | $ 0.01811100 | $ 0.01821900 | $ 0.01683800 | $ 0.01712500 | $ 200 543 033.00 |
| 15.06.2021 | $ 0.01859000 | $ 0.01929900 | $ 0.01788000 | $ 0.01812800 | $ 240 335 691.00 |
| 14.06.2021 | $ 0.01868600 | $ 0.01906000 | $ 0.01813000 | $ 0.01859400 | $ 198 288 357.00 |
| 13.06.2021 | $ 0.01802900 | $ 0.01890000 | $ 0.01725100 | $ 0.01868600 | $ 172 264 333.00 |
| 12.06.2021 | $ 0.01733700 | $ 0.01965700 | $ 0.01619100 | $ 0.01802500 | $ 406 658 034.00 |
| 11.06.2021 | $ 0.01845700 | $ 0.01896100 | $ 0.01710000 | $ 0.01733700 | $ 151 288 865.00 |
| 10.06.2021 | $ 0.02061400 | $ 0.02099600 | $ 0.01804800 | $ 0.01844400 | $ 302 871 131.00 |
| 09.06.2021 | $ 0.01759900 | $ 0.02122500 | $ 0.01722700 | $ 0.02055300 | $ 456 524 538.00 |
| 08.06.2021 | $ 0.01810500 | $ 0.01883700 | $ 0.01577300 | $ 0.01766000 | $ 415 088 563.00 |
| 07.06.2021 | $ 0.02096900 | $ 0.02168500 | $ 0.01788600 | $ 0.01805700 | $ 380 872 792.00 |
| 06.06.2021 | $ 0.02251100 | $ 0.02481000 | $ 0.02021900 | $ 0.02091500 | $ 847 166 902.00 |
| 05.06.2021 | $ 0.01852400 | $ 0.02387100 | $ 0.01833700 | $ 0.02251000 | $ 1 145 454 470.00 |
| 04.06.2021 | $ 0.02106300 | $ 0.02114500 | $ 0.01730600 | $ 0.01856900 | $ 647 226 108.00 |
| 03.06.2021 | $ 0.01673400 | $ 0.02396900 | $ 0.01660000 | $ 0.02106200 | $ 1 631 758 855.00 |
| 02.06.2021 | $ 0.01399400 | $ 0.01750000 | $ 0.01372700 | $ 0.01673400 | $ 293 140 172.00 |
| 01.06.2021 | $ 0.01460000 | $ 0.01476200 | $ 0.01373800 | $ 0.01396100 | $ 114 328 092.00 |
| 31.05.2021 | $ 0.01427000 | $ 0.01536600 | $ 0.01330000 | $ 0.01464200 | $ 175 212 494.00 |
| 30.05.2021 | $ 0.01380500 | $ 0.01454100 | $ 0.01303000 | $ 0.01426900 | $ 98 418 438.00 |
| 29.05.2021 | $ 0.01439800 | $ 0.01539800 | $ 0.01322200 | $ 0.01384200 | $ 157 099 151.00 |
| 28.05.2021 | $ 0.01611200 | $ 0.01618600 | $ 0.01360500 | $ 0.01434700 | $ 216 494 722.00 |
| 27.05.2021 | $ 0.01719900 | $ 0.01729900 | $ 0.01460500 | $ 0.01608000 | $ 256 978 748.00 |
| 26.05.2021 | $ 0.01470900 | $ 0.01723500 | $ 0.01399600 | $ 0.01720000 | $ 362 114 651.00 |
| 25.05.2021 | $ 0.01555500 | $ 0.01623600 | $ 0.01326400 | $ 0.01468600 | $ 293 660 692.00 |
| 24.05.2021 | $ 0.01165800 | $ 0.01602200 | $ 0.01130600 | $ 0.01555500 | $ 431 322 945.00 |
| 23.05.2021 | $ 0.01416100 | $ 0.01468100 | $ 0.01010000 | $ 0.01162300 | $ 475 972 102.00 |
{"error":"Invalid path alias: @regionStorageUrl","code":0}