Nervos Network Historical Data

CKB Page 16
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 0.0251
+32.68%
$ 1.1 billion $ 280.03 million
Apr 5, 2024 $ 0.0189
-1.90%
$ 828.74 million $ 67.47 million
Apr 4, 2024 $ 0.0192
+14.40%
$ 844.7 million $ 77.85 million
Apr 3, 2024 $ 0.0168
+1.50%
$ 738.29 million $ 63.15 million
Apr 2, 2024 $ 0.0166
-11.56%
$ 727.27 million $ 51.94 million
Apr 1, 2024 $ 0.0187
-7.63%
$ 822.23 million $ 55.97 million
Mar 31, 2024 $ 0.0203
+6.60%
$ 889.99 million $ 68.71 million
Mar 30, 2024 $ 0.019
-1.75%
$ 834.77 million $ 27.94 million
Mar 29, 2024 $ 0.0194
-2.37%
$ 849.48 million $ 41.85 million
Mar 28, 2024 $ 0.0198
-0.33%
$ 869.98 million $ 36.7 million
Mar 27, 2024 $ 0.0199
-3.72%
$ 872.69 million $ 73.96 million
Mar 26, 2024 $ 0.0207
-5.68%
$ 906.26 million $ 60.57 million
Mar 25, 2024 $ 0.0219
-3.49%
$ 960.63 million $ 94.85 million
Mar 24, 2024 $ 0.0227
+12.57%
$ 995.15 million $ 62.6 million
Mar 23, 2024 $ 0.0202
-0.33%
$ 883.95 million $ 45.8 million
Mar 22, 2024 $ 0.0202
-1.31%
$ 886.68 million $ 94.19 million
Mar 21, 2024 $ 0.0205
+0.43%
$ 898.21 million $ 55.65 million
Mar 20, 2024 $ 0.0204
+15.49%
$ 894.25 million $ 108.15 million
Mar 19, 2024 $ 0.0177
+2.20%
$ 774.24 million $ 95.23 million
Mar 18, 2024 $ 0.0173
-6.27%
$ 757.45 million $ 70.19 million
Mar 17, 2024 $ 0.0185
+6.89%
$ 807.93 million $ 54.78 million
Mar 16, 2024 $ 0.0173
-13.08%
$ 755.61 million $ 57.41 million
Mar 15, 2024 $ 0.0199
-1.84%
$ 869.2 million $ 96.05 million
Mar 14, 2024 $ 0.0202
-7.67%
$ 885.32 million $ 134.68 million
Mar 13, 2024 $ 0.0219
-6.57%
$ 958.67 million $ 90.98 million
Mar 12, 2024 $ 0.0235
-2.89%
$ 1.03 billion $ 126.71 million
Mar 11, 2024 $ 0.0242
+5.14%
$ 1.06 billion $ 76.92 million
Mar 10, 2024 $ 0.023
+3.51%
$ 1 billion $ 114.41 million
Mar 9, 2024 $ 0.0222
+6.65%
$ 970.25 million $ 104.12 million
Mar 8, 2024 $ 0.0208
-0.99%
$ 909.62 million $ 105.67 million
Mar 7, 2024 $ 0.021
+10.24%
$ 918.52 million $ 76.72 million
Mar 6, 2024 $ 0.0191
+6.03%
$ 832.99 million $ 116.89 million
Mar 5, 2024 $ 0.018
-13.29%
$ 785.52 million $ 160.39 million
Mar 4, 2024 $ 0.0207
+36.52%
$ 905.85 million $ 239.93 million
Mar 3, 2024 $ 0.0152
-2.16%
$ 663.44 million $ 60.51 million
Mar 2, 2024 $ 0.0155
-0.03%
$ 677.98 million $ 53.85 million
Mar 1, 2024 $ 0.0155
+2.02%
$ 678.06 million $ 74.74 million
Feb 29, 2024 $ 0.0152
-9.90%
$ 664.56 million $ 84.87 million
Feb 28, 2024 $ 0.0169
+7.04%
$ 737.41 million $ 192.56 million
Feb 27, 2024 $ 0.0158
+9.53%
$ 688.79 million $ 166.04 million
Feb 26, 2024 $ 0.0144
-10.91%
$ 628.69 million $ 149.63 million
Feb 25, 2024 $ 0.0162
+36.93%
$ 705.53 million $ 294.69 million
Feb 24, 2024 $ 0.0118
+13.77%
$ 515.15 million $ 91.19 million
Feb 23, 2024 $ 0.0104
-2.29%
$ 452.7 million $ 41.04 million
Feb 22, 2024 $ 0.0106
+5.97%
$ 463.22 million $ 81.44 million
Feb 21, 2024 $ 0.01
-6.26%
$ 437.06 million $ 61.32 million
Feb 20, 2024 $ 0.0107
-8.76%
$ 466.17 million $ 91.08 million
Feb 19, 2024 $ 0.0117
+3.14%
$ 510.86 million $ 215.28 million
Feb 18, 2024 $ 0.0114
+4.01%
$ 495.22 million $ 96 million
Feb 17, 2024 $ 0.0109
+2.95%
$ 476.05 million $ 130.5 million