Nervos Network
CKB
Rank #365
$0.00340025
Updated 7 days ago
Market Cap
$162.18M
24h Volume
$10.45M
Avg Volume (90d)
$12.90M
24h High/Low
$0.00346967
$0.00326144
$0.00326144
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Multicoin Capital Portfolio
Blockchain Capital Portfolio
Made in China
Polychain Capital Portfolio
DragonFly Capital Portfolio
Layer 2 (L2)
Sequoia Capital Portfolio
Rollup
Interoperability
Quantum-Resistant
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00340025 | $0.00346967 | $0.00326144 | $0.00340025 | $10.45M | $162.18M |
| Nov 10, 2025 | $0.00338491 | $0.00338491 | $0.00338491 | $0.00338491 | $5.01M | $161.16M |
| Nov 9, 2025 | $0.00339277 | $0.00339277 | $0.00339277 | $0.00339277 | $7.84M | $161.51M |
| Nov 8, 2025 | $0.00345317 | $0.00345317 | $0.00345317 | $0.00345317 | $11.40M | $164.63M |
| Nov 7, 2025 | $0.00305381 | $0.00305381 | $0.00305381 | $0.00305381 | $6.31M | $145.27M |
| Nov 6, 2025 | $0.00313481 | $0.00313481 | $0.00313481 | $0.00313481 | $6.95M | $149.28M |
| Nov 5, 2025 | $0.00292220 | $0.00292220 | $0.00292220 | $0.00292220 | $11.80M | $138.59M |
| Nov 4, 2025 | $0.00296346 | $0.00296346 | $0.00296346 | $0.00296346 | $14.53M | $140.95M |
| Nov 3, 2025 | $0.00336577 | $0.00336577 | $0.00336577 | $0.00336577 | $10.45M | $160.02M |
| Nov 2, 2025 | $0.00337674 | $0.00337674 | $0.00337674 | $0.00337674 | $10.57M | $160.51M |
| Nov 1, 2025 | $0.00316558 | $0.00316558 | $0.00316558 | $0.00316558 | $6.82M | $150.68M |
| Oct 31, 2025 | $0.00311552 | $0.00311552 | $0.00311552 | $0.00311552 | $27.87M | $147.93M |
| Oct 30, 2025 | $0.00331285 | $0.00331285 | $0.00331285 | $0.00331285 | $6.94M | $157.47M |
| Oct 29, 2025 | $0.00326390 | $0.00326390 | $0.00326390 | $0.00326390 | $13.20M | $155.17M |
| Oct 28, 2025 | $0.00330485 | $0.00330485 | $0.00330485 | $0.00330485 | $5.16M | $157.10M |
| Oct 27, 2025 | $0.00340319 | $0.00340319 | $0.00340319 | $0.00340319 | $4.14M | $161.94M |
| Oct 26, 2025 | $0.00329946 | $0.00329946 | $0.00329946 | $0.00329946 | $3.31M | $156.98M |
| Oct 25, 2025 | $0.00329180 | $0.00329180 | $0.00329180 | $0.00329180 | $4.49M | $156.51M |
| Oct 24, 2025 | $0.00331310 | $0.00331310 | $0.00331310 | $0.00331310 | $5.98M | $157.31M |
| Oct 23, 2025 | $0.00318578 | $0.00318578 | $0.00318578 | $0.00318578 | $6.08M | $151.30M |
| Oct 22, 2025 | $0.00329056 | $0.00329056 | $0.00329056 | $0.00329056 | $5.96M | $156.28M |
| Oct 21, 2025 | $0.00339055 | $0.00339055 | $0.00339055 | $0.00339055 | $4.72M | $161.02M |
| Oct 20, 2025 | $0.00333735 | $0.00333735 | $0.00333735 | $0.00333735 | $5.74M | $158.61M |
| Oct 19, 2025 | $0.00324633 | $0.00324633 | $0.00324633 | $0.00324633 | $4.15M | $154.04M |
| Oct 18, 2025 | $0.00320740 | $0.00320740 | $0.00320740 | $0.00320740 | $7.82M | $152.37M |
| Oct 17, 2025 | $0.00327635 | $0.00327635 | $0.00327635 | $0.00327635 | $8.22M | $155.54M |
| Oct 16, 2025 | $0.00343414 | $0.00343414 | $0.00343414 | $0.00343414 | $6.02M | $163.01M |
| Oct 15, 2025 | $0.00357901 | $0.00357901 | $0.00357901 | $0.00357901 | $11.35M | $169.86M |
| Oct 14, 2025 | $0.00375094 | $0.00375094 | $0.00375094 | $0.00375094 | $10.19M | $178.06M |
| Oct 13, 2025 | $0.00350612 | $0.00350612 | $0.00350612 | $0.00350612 | $9.04M | $166.18M |
| Oct 12, 2025 | $0.00315954 | $0.00315954 | $0.00315954 | $0.00315954 | $19.29M | $149.89M |
| Oct 11, 2025 | $0.00298588 | $0.00298588 | $0.00298588 | $0.00298588 | $36.46M | $142.45M |
| Oct 10, 2025 | $0.00419215 | $0.00419215 | $0.00419215 | $0.00419215 | $6.77M | $198.77M |
| Oct 9, 2025 | $0.00431597 | $0.00431597 | $0.00431597 | $0.00431597 | $5.74M | $204.60M |
| Oct 8, 2025 | $0.00419633 | $0.00419633 | $0.00419633 | $0.00419633 | $8.46M | $198.93M |
| Oct 7, 2025 | $0.00442166 | $0.00442166 | $0.00442166 | $0.00442166 | $11.78M | $208.99M |
| Oct 6, 2025 | $0.00422024 | $0.00422024 | $0.00422024 | $0.00422024 | $6.98M | $200.05M |
| Oct 5, 2025 | $0.00424084 | $0.00424084 | $0.00424084 | $0.00424084 | $6.72M | $200.96M |
| Oct 4, 2025 | $0.00447030 | $0.00447030 | $0.00447030 | $0.00447030 | $9.01M | $211.73M |
| Oct 3, 2025 | $0.00444640 | $0.00444640 | $0.00444640 | $0.00444640 | $10.60M | $210.24M |
| Oct 2, 2025 | $0.00436251 | $0.00436251 | $0.00436251 | $0.00436251 | $10.25M | $206.69M |
| Oct 1, 2025 | $0.00417338 | $0.00417338 | $0.00417338 | $0.00417338 | $6.37M | $197.54M |
| Sep 30, 2025 | $0.00421953 | $0.00421953 | $0.00421953 | $0.00421953 | $6.50M | $199.88M |
| Sep 29, 2025 | $0.00428650 | $0.00428650 | $0.00428650 | $0.00428650 | $5.23M | $203.00M |
| Sep 28, 2025 | $0.00420913 | $0.00420913 | $0.00420913 | $0.00420913 | $5.98M | $199.40M |
| Sep 27, 2025 | $0.00424897 | $0.00424897 | $0.00424897 | $0.00424897 | $11.27M | $201.15M |
| Sep 26, 2025 | $0.00396161 | $0.00396161 | $0.00396161 | $0.00396161 | $14.20M | $187.94M |
| Sep 25, 2025 | $0.00438056 | $0.00438056 | $0.00438056 | $0.00438056 | $9.26M | $207.36M |
| Sep 24, 2025 | $0.00446296 | $0.00446296 | $0.00446296 | $0.00446296 | $13.49M | $211.23M |
| Sep 23, 2025 | $0.00449196 | $0.00449196 | $0.00449196 | $0.00449196 | $17.05M | $212.57M |
| Sep 22, 2025 | $0.00494635 | $0.00494635 | $0.00494635 | $0.00494635 | $7.70M | $234.02M |
| Sep 21, 2025 | $0.00503272 | $0.00503272 | $0.00503272 | $0.00503272 | $8.68M | $238.04M |
| Sep 20, 2025 | $0.00501326 | $0.00501326 | $0.00501326 | $0.00501326 | $10.76M | $236.97M |
| Sep 19, 2025 | $0.00525662 | $0.00525662 | $0.00525662 | $0.00525662 | $9.72M | $248.52M |
| Sep 18, 2025 | $0.00525707 | $0.00525707 | $0.00525707 | $0.00525707 | $12.44M | $248.58M |
| Sep 17, 2025 | $0.00518632 | $0.00518632 | $0.00518632 | $0.00518632 | $10.17M | $245.22M |
| Sep 16, 2025 | $0.00510824 | $0.00510824 | $0.00510824 | $0.00510824 | $14.75M | $241.44M |
| Sep 15, 2025 | $0.00542552 | $0.00542552 | $0.00542552 | $0.00542552 | $16.31M | $256.42M |
| Sep 14, 2025 | $0.00574627 | $0.00574627 | $0.00574627 | $0.00574627 | $30.22M | $270.93M |
| Sep 13, 2025 | $0.00535535 | $0.00535535 | $0.00535535 | $0.00535535 | $22.86M | $252.99M |
| Sep 12, 2025 | $0.00518075 | $0.00518075 | $0.00518075 | $0.00518075 | $13.25M | $244.65M |
| Sep 11, 2025 | $0.00506920 | $0.00506920 | $0.00506920 | $0.00506920 | $11.46M | $239.47M |
| Sep 10, 2025 | $0.00500881 | $0.00500881 | $0.00500881 | $0.00500881 | $14.07M | $236.63M |
| Sep 9, 2025 | $0.00502399 | $0.00502399 | $0.00502399 | $0.00502399 | $9.01M | $237.29M |
| Sep 8, 2025 | $0.00489948 | $0.00489948 | $0.00489948 | $0.00489948 | $7.52M | $231.51M |
| Sep 7, 2025 | $0.00483985 | $0.00483985 | $0.00483985 | $0.00483985 | $4.92M | $228.52M |
| Sep 6, 2025 | $0.00480435 | $0.00480435 | $0.00480435 | $0.00480435 | $8.36M | $226.81M |
| Sep 5, 2025 | $0.00471703 | $0.00471703 | $0.00471703 | $0.00471703 | $10.51M | $223.07M |
| Sep 4, 2025 | $0.00487190 | $0.00487190 | $0.00487190 | $0.00487190 | $21.59M | $229.95M |
| Sep 3, 2025 | $0.00490651 | $0.00490651 | $0.00490651 | $0.00490651 | $10.72M | $231.41M |
| Sep 2, 2025 | $0.00461306 | $0.00461306 | $0.00461306 | $0.00461306 | $11.62M | $217.55M |
| Sep 1, 2025 | $0.00480340 | $0.00480340 | $0.00480340 | $0.00480340 | $10.13M | $226.42M |
| Aug 31, 2025 | $0.00494233 | $0.00494233 | $0.00494233 | $0.00494233 | $12.83M | $232.94M |
| Aug 30, 2025 | $0.00483266 | $0.00483266 | $0.00483266 | $0.00483266 | $19.92M | $227.93M |
| Aug 29, 2025 | $0.00513827 | $0.00513827 | $0.00513827 | $0.00513827 | $36.11M | $242.48M |
| Aug 28, 2025 | $0.00497718 | $0.00497718 | $0.00497718 | $0.00497718 | $161.59M | $234.68M |
| Aug 27, 2025 | $0.00486735 | $0.00486735 | $0.00486735 | $0.00486735 | $9.65M | $229.50M |
| Aug 26, 2025 | $0.00457666 | $0.00457666 | $0.00457666 | $0.00457666 | $14.96M | $215.79M |
| Aug 25, 2025 | $0.00503412 | $0.00503412 | $0.00503412 | $0.00503412 | $13.97M | $237.34M |
| Aug 24, 2025 | $0.00513849 | $0.00513849 | $0.00513849 | $0.00513849 | $9.60M | $242.14M |
| Aug 23, 2025 | $0.00528464 | $0.00528464 | $0.00528464 | $0.00528464 | $19.25M | $249.03M |
| Aug 22, 2025 | $0.00477159 | $0.00477159 | $0.00477159 | $0.00477159 | $10.33M | $224.52M |
| Aug 21, 2025 | $0.00493514 | $0.00493514 | $0.00493514 | $0.00493514 | $12.11M | $232.49M |
| Aug 20, 2025 | $0.00473516 | $0.00473516 | $0.00473516 | $0.00473516 | $12.37M | $223.07M |