CKB
Nervos Network Ряд 101
Веб-сайт
Twitter
45,074,801,311 CKB
Купить / продать
Get Wallet
Nervos Network
Nervos Network Цена $ 0.0150
$ 0.0150
Nervos Network 24h Vol
$28,818,185
$28,818,185
Nervos Network Рейтинг Рынка $675,389,552
$675,389,552
24ч
427 BTC 1 H
0.15 %
24 H
-0.74 %
7 d
1.87 %
сегодня Nervos Network цена в долларах США в настоящее время
0.0150
USD, и если он преобразуется в Bitcoin является
0.00000022
BTC. Всего 45,074,801,311 CKB в настоящее время распространяются на рынке. Nervos Network цены в настоящее время испытывают изменение -0.74 %, проверять все криптовалюты. За последние 24 часа 0.288 M US dollars Nervos Network торгуется на Crypto Exchanges. Получить Nervos Network's прогресс, добавив его в свой избранное и создание свободного портфолио.
Полное имя
Nervos Network
символ
CKB
алгоритм
BTC цена
0.00000022 BTC
BTC рынок
10,011 BTC
BTC 24h Vol
427 BTC
Все добыденные монеты
45,074,801,311 CKB
1h
0.15 %
24h
-0.74 %
7d
1.87 %
Twitter
Веб-сайт
Share Nervos Network Price
Диаграммы
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-07-07 | $0.0028610 | $0.0029090 | $0.0029270 | $0.0028310 |
| 2023-07-08 | $0.0029090 | $0.0028610 | $0.0029230 | $0.0027950 |
| 2023-07-09 | $0.0028610 | $0.0028220 | $0.0028930 | $0.0028090 |
| 2023-07-10 | $0.0028220 | $0.0028510 | $0.0029220 | $0.0027620 |
| 2023-07-11 | $0.0028510 | $0.0027990 | $0.0028890 | $0.0027280 |
| 2023-07-12 | $0.0027990 | $0.0027500 | $0.0028520 | $0.0027210 |
| 2023-07-13 | $0.0027500 | $0.0029690 | $0.0030050 | $0.0027100 |
| 2023-07-14 | $0.0029690 | $0.0029000 | $0.0030430 | $0.0028050 |
| 2023-07-15 | $0.0029000 | $0.0029060 | $0.0029800 | $0.0028270 |
| 2023-07-16 | $0.0029060 | $0.0028320 | $0.0029470 | $0.0027930 |
| 2023-07-17 | $0.0028320 | $0.0028350 | $0.0029660 | $0.0027490 |
| 2023-07-18 | $0.0028350 | $0.0027960 | $0.0028990 | $0.0027230 |
| 2023-07-19 | $0.0027960 | $0.0027230 | $0.0028660 | $0.0025400 |
| 2023-07-20 | $0.0027230 | $0.0027900 | $0.0028670 | $0.0026940 |
| 2023-07-21 | $0.0027900 | $0.0027700 | $0.0028430 | $0.0027380 |
| 2023-07-22 | $0.0027700 | $0.0028150 | $0.0028320 | $0.0027660 |
| 2023-07-23 | $0.0028150 | $0.0028300 | $0.0028740 | $0.0027530 |
| 2023-07-24 | $0.0028300 | $0.0027390 | $0.0028390 | $0.0027010 |
| 2023-07-25 | $0.0027390 | $0.0027190 | $0.0027730 | $0.0027010 |
| 2023-07-26 | $0.0027190 | $0.0027400 | $0.0027840 | $0.0026890 |
| 2023-07-27 | $0.0027400 | $0.0027710 | $0.0028330 | $0.0027250 |
| 2023-07-28 | $0.0027710 | $0.0028040 | $0.0028270 | $0.0027420 |
| 2023-07-29 | $0.0028040 | $0.0028160 | $0.0028310 | $0.0027160 |
| 2023-07-30 | $0.0028160 | $0.0027600 | $0.0028460 | $0.0027260 |
| 2023-07-31 | $0.0027600 | $0.0027730 | $0.0028170 | $0.0027260 |
| 2023-08-01 | $0.0027730 | $0.0028380 | $0.0028510 | $0.0027090 |
| 2023-08-02 | $0.0028380 | $0.0027890 | $0.0028680 | $0.0027640 |
| 2023-08-03 | $0.0027890 | $0.0028060 | $0.0028530 | $0.0027750 |
| 2023-08-04 | $0.0028060 | $0.0028250 | $0.0028600 | $0.0027690 |
| 2023-08-05 | $0.0028250 | $0.0029200 | $0.0029380 | $0.0028000 |
| 2023-08-06 | $0.0029200 | $0.0029500 | $0.0029890 | $0.0029030 |
| 2023-08-07 | $0.0029500 | $0.0029960 | $0.0030730 | $0.0029260 |
| 2023-08-08 | $0.0029960 | $0.0029760 | $0.0030560 | $0.0029430 |
| 2023-08-09 | $0.0029760 | $0.0030110 | $0.0030200 | $0.0029480 |
| 2023-08-10 | $0.0030110 | $0.0030400 | $0.0030920 | $0.0029790 |
| 2023-08-11 | $0.0030400 | $0.0030790 | $0.0031330 | $0.0030340 |
| 2023-08-12 | $0.0030790 | $0.0031470 | $0.0031660 | $0.0028840 |
| 2023-08-13 | $0.0031470 | $0.0032820 | $0.0033020 | $0.0031290 |
| 2023-08-14 | $0.0032820 | $0.0033200 | $0.0033860 | $0.0032400 |
| 2023-08-15 | $0.0033200 | $0.0030610 | $0.0033370 | $0.0029830 |
| 2023-08-16 | $0.0030610 | $0.0029000 | $0.0031300 | $0.0028580 |
| 2023-08-17 | $0.0029000 | $0.0026700 | $0.0029830 | $0.0025230 |
| 2023-08-18 | $0.0026700 | $0.0027700 | $0.0027880 | $0.0026280 |
| 2023-08-19 | $0.0027700 | $0.0027820 | $0.0028270 | $0.0027190 |
| 2023-08-20 | $0.0027820 | $0.0026970 | $0.0028150 | $0.0026930 |
| 2023-08-21 | $0.0026970 | $0.0026850 | $0.0027110 | $0.0026200 |
| 2023-08-22 | $0.0026850 | $0.0026400 | $0.0027140 | $0.0025450 |
| 2023-08-23 | $0.0026400 | $0.0027900 | $0.0028270 | $0.0026380 |
| 2023-08-24 | $0.0027900 | $0.0027500 | $0.0028440 | $0.0027170 |
| 2023-08-25 | $0.0027500 | $0.0027080 | $0.0027630 | $0.0026800 |
| 2023-08-26 | $0.0027080 | $0.0026750 | $0.0027500 | $0.0026430 |
| 2023-08-27 | $0.0026750 | $0.0027250 | $0.0027400 | $0.0026410 |
| 2023-08-28 | $0.0027250 | $0.0026790 | $0.0027400 | $0.0026380 |
| 2023-08-29 | $0.0026790 | $0.0028000 | $0.0028350 | $0.0026080 |
| 2023-08-30 | $0.0028000 | $0.0027500 | $0.0028230 | $0.0027200 |
| 2023-08-31 | $0.0027500 | $0.0026210 | $0.0028540 | $0.0025930 |
| 2023-09-01 | $0.0026210 | $0.0026100 | $0.0026680 | $0.0025620 |
| 2023-09-02 | $0.0026100 | $0.0027200 | $0.0027330 | $0.0025960 |
| 2023-09-03 | $0.0027200 | $0.0026550 | $0.0027270 | $0.0026330 |
| 2023-09-04 | $0.0026550 | $0.0026600 | $0.0027230 | $0.0026230 |
| 2023-09-05 | $0.0026600 | $0.0027650 | $0.0027840 | $0.0026350 |
| 2023-09-06 | $0.0027650 | $0.0027600 | $0.0028050 | $0.0027140 |
| 2023-09-07 | $0.0027600 | $0.0028150 | $0.0028230 | $0.0026860 |
| 2023-09-08 | $0.0028150 | $0.0027920 | $0.0028410 | $0.0027210 |
| 2023-09-09 | $0.0027920 | $0.0028260 | $0.0028880 | $0.0027690 |
| 2023-09-10 | $0.0028260 | $0.0027230 | $0.0028410 | $0.0026530 |
| 2023-09-11 | $0.0027230 | $0.0026000 | $0.0027660 | $0.0025790 |
| 2023-09-12 | $0.0026000 | $0.0026180 | $0.0026810 | $0.0025840 |
| 2023-09-13 | $0.0026180 | $0.0026740 | $0.0026970 | $0.0025790 |
| 2023-09-14 | $0.0026740 | $0.0027160 | $0.0027790 | $0.0026570 |
| 2023-09-15 | $0.0027160 | $0.0027690 | $0.0027890 | $0.0026840 |
| 2023-09-16 | $0.0027690 | $0.0027860 | $0.0028390 | $0.0027570 |
| 2023-09-17 | $0.0027860 | $0.0026620 | $0.0027900 | $0.0026190 |
| 2023-09-18 | $0.0026620 | $0.0027160 | $0.0027670 | $0.0026300 |
| 2023-09-19 | $0.0027160 | $0.0027500 | $0.0028320 | $0.0027030 |
| 2023-09-20 | $0.0027500 | $0.0028310 | $0.0028370 | $0.0027210 |
| 2023-09-21 | $0.0028310 | $0.0027280 | $0.0028730 | $0.0026920 |
| 2023-09-22 | $0.0027280 | $0.0027330 | $0.0027530 | $0.0026890 |
| 2023-09-23 | $0.0027330 | $0.0027110 | $0.0027710 | $0.0026900 |
| 2023-09-24 | $0.0027110 | $0.0026830 | $0.0027230 | $0.0026620 |
| 2023-09-25 | $0.0026830 | $0.0027130 | $0.0027330 | $0.0026580 |
| 2023-09-26 | $0.0027180 | $0.0027230 | $0.0027330 | $0.0026750 |
| 2023-09-27 | $0.0027230 | $0.0027150 | $0.0027890 | $0.0026570 |
| 2023-09-28 | $0.0027150 | $0.0027230 | $0.0027630 | $0.0026400 |
| 2023-09-29 | $0.0027230 | $0.0027540 | $0.0027560 | $0.0026970 |
| 2023-09-30 | $0.0027540 | $0.0028100 | $0.0028150 | $0.0027250 |
| 2023-10-01 | $0.0028100 | $0.0028510 | $0.0028760 | $0.0027800 |
| 2023-10-02 | $0.0028510 | $0.0027280 | $0.0028830 | $0.0027140 |
| 2023-10-03 | $0.0027280 | $0.0026710 | $0.0027510 | $0.0026520 |
| 2023-10-04 | $0.0026710 | $0.0027070 | $0.0027460 | $0.0025830 |
| 2023-10-05 | $0.0027070 | $0.0027090 | $0.0027580 | $0.0026780 |
| 2023-10-06 | $0.0027090 | $0.0027960 | $0.0028150 | $0.0027090 |
| 2023-10-07 | $0.0027960 | $0.0027680 | $0.0028180 | $0.0027350 |
| 2023-10-08 | $0.0027680 | $0.0027030 | $0.0028000 | $0.0026960 |
| 2023-10-09 | $0.0027030 | $0.0026350 | $0.0027450 | $0.0025910 |
| 2023-10-10 | $0.0026350 | $0.0026400 | $0.0027110 | $0.0026180 |
| 2023-10-11 | $0.0026400 | $0.0026400 | $0.0026470 | $0.0026400 |
| 2023-10-12 | $0.0026210 | $0.0025810 | $0.0026420 | $0.0025430 |
| 2023-10-13 | $0.0025810 | $0.0026040 | $0.0026550 | $0.0025640 |
| 2023-10-14 | $0.0026040 | $0.0026130 | $0.0026440 | $0.0025780 |
| 2023-10-15 | $0.0026130 | $0.0026150 | $0.0026150 | $0.0026120 |
| 2023-10-16 | $0.0025760 | $0.0025680 | $0.0027010 | $0.0025590 |
| 2023-10-17 | $0.0025680 | $0.0025570 | $0.0025680 | $0.0025570 |
| 2023-10-18 | $0.0025180 | $0.0025550 | $0.0025730 | $0.0024480 |
| 2023-10-19 | $0.0025550 | $0.0025170 | $0.0025790 | $0.0024760 |
| 2023-10-20 | $0.0025170 | $0.0025250 | $0.0026190 | $0.0024990 |
| 2023-10-21 | $0.0025250 | $0.0026000 | $0.0026480 | $0.0025040 |
| 2023-10-22 | $0.0026000 | $0.0026520 | $0.0026590 | $0.0025650 |
| 2023-10-23 | $0.0026520 | $0.0027680 | $0.0027780 | $0.0026040 |
| 2023-10-24 | $0.0027680 | $0.0028630 | $0.0029600 | $0.0027460 |
| 2023-10-25 | $0.0028630 | $0.0028590 | $0.0028630 | $0.0028580 |
| 2023-10-26 | $0.0029520 | $0.0029950 | $0.0030990 | $0.0029100 |
| 2023-10-27 | $0.0029950 | $0.0029020 | $0.0030060 | $0.0028730 |
| 2023-10-28 | $0.0029020 | $0.0029250 | $0.0029870 | $0.0028850 |
| 2023-10-29 | $0.0029250 | $0.0030130 | $0.0030520 | $0.0028840 |
| 2023-10-30 | $0.0030130 | $0.0030110 | $0.0030570 | $0.0029470 |
| 2023-10-31 | $0.0030110 | $0.0029030 | $0.0030570 | $0.0028210 |
| 2023-11-01 | $0.0029030 | $0.0030100 | $0.0030480 | $0.0028180 |
| 2023-11-02 | $0.0030100 | $0.0030850 | $0.0032150 | $0.0029590 |
| 2023-11-03 | $0.0030850 | $0.0034850 | $0.0036500 | $0.0030120 |
| 2023-11-04 | $0.0034850 | $0.0035090 | $0.0036610 | $0.0034250 |
| 2023-11-05 | $0.0035090 | $0.0035130 | $0.0035140 | $0.0035090 |
| 2023-11-08 | $0.0037330 | $0.0037610 | $0.0038750 | $0.0036510 |
| 2023-11-09 | $0.0037610 | $0.0037470 | $0.0037610 | $0.0037460 |
| 2023-11-12 | $0.0036250 | $0.0037270 | $0.0037830 | $0.0034800 |
| 2023-11-13 | $0.0037270 | $0.0036620 | $0.0039470 | $0.0036050 |
| 2023-11-14 | $0.0036620 | $0.0036660 | $0.0036680 | $0.0036610 |
| 2023-11-18 | $0.0036080 | $0.0035140 | $0.0036240 | $0.0033130 |
| 2023-11-19 | $0.0035140 | $0.0035070 | $0.0035190 | $0.0035060 |
| 2023-11-20 | $0.0035450 | $0.0033500 | $0.0035700 | $0.0033250 |
| 2023-11-21 | $0.0033500 | $0.0033400 | $0.0033570 | $0.0033400 |
| 2023-11-22 | $0.0030270 | $0.0031800 | $0.0032360 | $0.0030240 |
| 2023-11-23 | $0.0031800 | $0.0031850 | $0.0031850 | $0.0031800 |
| 2023-11-29 | $0.0031760 | $0.0030860 | $0.0032920 | $0.0030260 |
| 2023-11-30 | $0.0030860 | $0.0031120 | $0.0031810 | $0.0030040 |
| 2023-12-01 | $0.0031120 | $0.0031350 | $0.0032110 | $0.0031110 |
| 2023-12-02 | $0.0031350 | $0.0031350 | $0.0031400 | $0.0031350 |
| 2023-12-04 | $0.0033200 | $0.0034140 | $0.0034760 | $0.0032200 |
| 2023-12-05 | $0.0034140 | $0.0034240 | $0.0034300 | $0.0034140 |
| 2023-12-07 | $0.0033850 | $0.0034800 | $0.0035000 | $0.0033000 |
| 2023-12-08 | $0.0034800 | $0.0034850 | $0.0034890 | $0.0034800 |
| 2023-12-10 | $0.0035800 | $0.0036280 | $0.0036610 | $0.0034730 |
| 2023-12-11 | $0.0036280 | $0.0033300 | $0.0036480 | $0.0032140 |
| 2023-12-12 | $0.0033300 | $0.0033250 | $0.0033340 | $0.0033250 |
| 2023-12-13 | $0.0033020 | $0.0033770 | $0.0034130 | $0.0031220 |
| 2023-12-14 | $0.0033770 | $0.0034600 | $0.0034820 | $0.0033010 |
| 2023-12-15 | $0.0034600 | $0.0034530 | $0.0034720 | $0.0034380 |
| 2023-12-17 | $0.0034260 | $0.0032980 | $0.0034800 | $0.0032210 |
| 2023-12-18 | $0.0032980 | $0.0032640 | $0.0033260 | $0.0030570 |
| 2023-12-19 | $0.0032640 | $0.0032480 | $0.0032640 | $0.0032230 |
| 2023-12-20 | $0.0032160 | $0.0033440 | $0.0034080 | $0.0031850 |
| 2023-12-21 | $0.0033440 | $0.0033460 | $0.0033520 | $0.0033250 |
| 2023-12-22 | $0.0034510 | $0.0035440 | $0.0035650 | $0.0033770 |
| 2023-12-23 | $0.0035440 | $0.0035470 | $0.0035520 | $0.0035390 |
| 2023-12-25 | $0.0036930 | $0.0038190 | $0.0038510 | $0.0036450 |
| 2023-12-26 | $0.0038190 | $0.0038160 | $0.0038280 | $0.0038160 |
| 2023-12-30 | $0.0037790 | $0.0036910 | $0.0038180 | $0.0036390 |
| 2023-12-31 | $0.0036910 | $0.0037090 | $0.0037100 | $0.0036910 |
| 2024-01-01 | $0.0039030 | $0.0039670 | $0.0040410 | $0.0037090 |
| 2024-01-02 | $0.0039670 | $0.0039730 | $0.0039790 | $0.0039670 |
| 2024-01-04 | $0.0036130 | $0.0036030 | $0.0037070 | $0.0034720 |
| 2024-01-05 | $0.0036030 | $0.0034970 | $0.0036320 | $0.0033220 |
| 2024-01-06 | $0.0034970 | $0.0033600 | $0.0035180 | $0.0032250 |
| 2024-01-07 | $0.0033600 | $0.0033590 | $0.0033600 | $0.0033520 |
| 2024-01-10 | $0.0032150 | $0.0034560 | $0.0035350 | $0.0031430 |
| 2024-01-11 | $0.0034560 | $0.0034650 | $0.0034670 | $0.0034560 |
| 2024-01-22 | $0.0032500 | $0.0030880 | $0.0032870 | $0.0030780 |
| 2024-01-23 | $0.0030880 | $0.0030440 | $0.0031840 | $0.0028620 |
| 2024-01-24 | $0.0030440 | $0.0031380 | $0.0031620 | $0.0030020 |
| 2024-01-25 | $0.0031380 | $0.0031350 | $0.0031500 | $0.0030360 |
| 2024-01-26 | $0.0031350 | $0.0032450 | $0.0032800 | $0.0031210 |
| 2024-01-27 | $0.0032450 | $0.0032440 | $0.0032490 | $0.0032440 |
| 2024-02-07 | $0.0049300 | $0.0048830 | $0.005235 | $0.0047890 |
| 2024-02-08 | $0.0048830 | $0.005157 | $0.005464 | $0.0047720 |
| 2024-02-09 | $0.005157 | $0.005153 | $0.005183 | $0.005153 |
| 2024-02-10 | $0.005072 | $0.0048640 | $0.005135 | $0.0048360 |
| 2024-02-11 | $0.0048640 | $0.0047590 | $0.005103 | $0.0047150 |
| 2024-02-12 | $0.0047590 | $0.0047640 | $0.0047760 | $0.0047460 |
| 2024-02-14 | $0.008806 | $0.0116400 | $0.0118900 | $0.008013 |
| 2024-02-15 | $0.0116400 | $0.0134100 | $0.0163300 | $0.0112700 |
| 2024-02-16 | $0.0134100 | $0.0105500 | $0.0144200 | $0.0104300 |
| 2024-02-17 | $0.0105500 | $0.0109500 | $0.0119500 | $0.0102400 |
| 2024-02-18 | $0.0109500 | $0.0109100 | $0.0110000 | $0.0109000 |
| 2024-02-19 | $0.0113700 | $0.0117400 | $0.0136000 | $0.0110500 |
| 2024-02-20 | $0.0117400 | $0.0107100 | $0.0119700 | $0.0103700 |
| 2024-02-21 | $0.0107100 | $0.0100200 | $0.0108600 | $0.009605 |
| 2024-02-22 | $0.0100200 | $0.0100400 | $0.0100400 | $0.0099790 |
| 2024-02-25 | $0.0117900 | $0.0162200 | $0.0163300 | $0.0117800 |
| 2024-02-26 | $0.0162200 | $0.0164000 | $0.0164600 | $0.0161900 |
| 2024-03-07 | $0.0191100 | $0.0209100 | $0.0210000 | $0.0184100 |
| 2024-03-08 | $0.0209100 | $0.0209300 | $0.0211500 | $0.0207600 |
| 2024-03-10 | $0.0220600 | $0.0230200 | $0.0243400 | $0.0216400 |
| 2024-03-11 | $0.0230200 | $0.0227900 | $0.0230400 | $0.0226000 |
| 2024-03-13 | $0.0234800 | $0.0218600 | $0.0242900 | $0.0213700 |
| 2024-03-14 | $0.0218600 | $0.0202100 | $0.0221400 | $0.0192100 |
| 2024-03-15 | $0.0202000 | $0.0198800 | $0.0205600 | $0.0178500 |
| 2024-03-16 | $0.0198800 | $0.0172400 | $0.0202800 | $0.0168000 |
| 2024-03-17 | $0.0172400 | $0.0173500 | $0.0173700 | $0.0172400 |
| 2024-03-23 | $0.0202800 | $0.0201300 | $0.0214600 | $0.0196200 |
| 2024-03-24 | $0.0201200 | $0.0226700 | $0.0227800 | $0.0198200 |
| 2024-03-25 | $0.0226700 | $0.0219600 | $0.0240000 | $0.0217200 |
| 2024-03-26 | $0.0219600 | $0.0206800 | $0.0222500 | $0.0205100 |
| 2024-03-27 | $0.0206800 | $0.0206400 | $0.0206800 | $0.0206100 |
| 2024-03-29 | $0.0198400 | $0.0193900 | $0.0199700 | $0.0186800 |
| 2024-03-30 | $0.0193900 | $0.0192900 | $0.0193900 | $0.0192500 |
| 2024-03-31 | $0.0190600 | $0.0207700 | $0.0215200 | $0.0189800 |
| 2024-04-01 | $0.0207700 | $0.0187400 | $0.0228400 | $0.0181200 |
| 2024-04-02 | $0.0187400 | $0.0187000 | $0.0187400 | $0.0187000 |
| 2024-04-03 | $0.0166000 | $0.0168300 | $0.0184200 | $0.0158800 |
| 2024-04-04 | $0.0168300 | $0.0167400 | $0.0168300 | $0.0167400 |
| 2024-04-05 | $0.0191800 | $0.0188500 | $0.0196100 | $0.0170500 |
| 2024-04-06 | $0.0188500 | $0.0187900 | $0.0188500 | $0.0187000 |
| 2024-04-07 | $0.0250100 | $0.0273300 | $0.0321400 | $0.0238400 |
| 2024-04-08 | $0.0273300 | $0.0271600 | $0.0274200 | $0.0271500 |
| 2024-04-10 | $0.0315900 | $0.0322800 | $0.0379500 | $0.0312700 |
| 2024-04-11 | $0.0322800 | $0.0287100 | $0.0330600 | $0.0277700 |
| 2024-04-12 | $0.0287100 | $0.0282400 | $0.0287200 | $0.0282400 |
| 2024-04-15 | $0.0260700 | $0.0234600 | $0.0284400 | $0.0230600 |
| 2024-04-16 | $0.0234600 | $0.0223400 | $0.0235800 | $0.0205500 |
| 2024-04-17 | $0.0223400 | $0.0222400 | $0.0223700 | $0.0222400 |
| 2024-04-20 | $0.0196600 | $0.0222900 | $0.0225000 | $0.0191500 |
| 2024-04-21 | $0.0222900 | $0.0221400 | $0.0222900 | $0.0221400 |
| 2024-04-24 | $0.0188400 | $0.0187900 | $0.0219100 | $0.0184700 |
| 2024-04-25 | $0.0187900 | $0.0179000 | $0.0200000 | $0.0170300 |
| 2024-04-26 | $0.0179000 | $0.0173000 | $0.0197700 | $0.0170100 |
| 2024-04-27 | $0.0173000 | $0.0173000 | $0.0173300 | $0.0172800 |
| 2024-04-28 | $0.0174700 | $0.0181000 | $0.0193300 | $0.0174200 |
| 2024-04-29 | $0.0181000 | $0.0186900 | $0.0189300 | $0.0169900 |
| 2024-04-30 | $0.0186900 | $0.0185800 | $0.0187100 | $0.0185800 |
| 2024-05-02 | $0.0162100 | $0.0155500 | $0.0162100 | $0.0151600 |
| 2024-05-03 | $0.0155500 | $0.0155600 | $0.0155700 | $0.0155300 |
| 2024-05-04 | $0.0181500 | $0.0195400 | $0.0204300 | $0.0180500 |
| 2024-05-05 | $0.0195400 | $0.0195700 | $0.0196000 | $0.0195100 |
| 2024-05-06 | $0.0188600 | $0.0181600 | $0.0200000 | $0.0180300 |
| 2024-05-07 | $0.0181600 | $0.0173900 | $0.0186300 | $0.0173600 |
| 2024-05-08 | $0.0173900 | $0.0174800 | $0.0174900 | $0.0173900 |
| 2024-05-09 | $0.0172200 | $0.0176400 | $0.0182000 | $0.0166700 |
| 2024-05-10 | $0.0176400 | $0.0163700 | $0.0181100 | $0.0161000 |
| 2024-05-11 | $0.0163700 | $0.0161600 | $0.0168900 | $0.0160600 |
| 2024-05-12 | $0.0161600 | $0.0156300 | $0.0163000 | $0.0153600 |
| 2024-05-13 | $0.0156300 | $0.0156700 | $0.0156700 | $0.0156100 |
| 2024-05-14 | $0.0153700 | $0.0147800 | $0.0156000 | $0.0146200 |
| 2024-05-15 | $0.0147800 | $0.0159900 | $0.0166600 | $0.0145200 |
| 2024-05-16 | $0.0159900 | $0.0160100 | $0.0160100 | $0.0159300 |
| 2024-05-17 | $0.0147200 | $0.0159600 | $0.0168300 | $0.0145800 |
| 2024-05-18 | $0.0159600 | $0.0159500 | $0.0159600 | $0.0159000 |
| 2024-05-27 | $0.0159300 | $0.0175200 | $0.0181900 | $0.0158300 |
| 2024-05-28 | $0.0175200 | $0.0168200 | $0.0178100 | $0.0164900 |
| 2024-05-29 | $0.0168200 | $0.0167400 | $0.0168200 | $0.0166700 |
| 2024-05-30 | $0.0159300 | $0.0161000 | $0.0168600 | $0.0153600 |
| 2024-05-31 | $0.0161000 | $0.0160400 | $0.0161000 | $0.0160400 |
| 2024-06-02 | $0.0155600 | $0.0153000 | $0.0159600 | $0.0150200 |
| 2024-06-03 | $0.0153000 | $0.0154100 | $0.0158700 | $0.0150600 |
| 2024-06-04 | $0.0154100 | $0.0153700 | $0.0154100 | $0.0152700 |
| 2024-06-05 | $0.0191000 | $0.0181400 | $0.0196700 | $0.0173600 |
| 2024-06-06 | $0.0181400 | $0.0175900 | $0.0182000 | $0.0172600 |
| 2024-06-07 | $0.0175900 | $0.0175700 | $0.0175900 | $0.0174900 |
| 2024-06-13 | $0.0144400 | $0.0136000 | $0.0144700 | $0.0134400 |
| 2024-06-14 | $0.0136000 | $0.0136400 | $0.0136400 | $0.0135100 |
| 2024-07-19 | $0.0115400 | $0.0119700 | $0.0123000 | $0.0112200 |
| 2024-07-20 | $0.0119700 | $0.0120100 | $0.0120200 | $0.0119200 |
| 2025-01-24 | $0.009584 | $0.009319 | $0.009806 | $0.009147 |
| 2025-01-25 | $0.009319 | $0.009292 | $0.009386 | $0.009000 |
| 2025-01-26 | $0.009292 | $0.009037 | $0.009417 | $0.009037 |
| 2025-01-27 | $0.009037 | $0.008938 | $0.009150 | $0.008928 |
| 2025-01-28 | $0.008653 | $0.007846 | $0.008745 | $0.007841 |
| 2025-01-29 | $0.007846 | $0.008285 | $0.008398 | $0.007760 |
| 2025-01-30 | $0.008285 | $0.008231 | $0.008285 | $0.008231 |
| 2025-02-01 | $0.008445 | $0.007722 | $0.008548 | $0.007700 |
| 2025-02-02 | $0.007722 | $0.007668 | $0.007722 | $0.007668 |
| 2025-02-04 | $0.007085 | $0.006588 | $0.007085 | $0.006375 |
| 2025-02-05 | $0.006588 | $0.006434 | $0.006798 | $0.006434 |
| 2025-02-06 | $0.006434 | $0.006434 | $0.006434 | $0.006434 |
| 2025-02-09 | $0.006379 | $0.006324 | $0.006555 | $0.006068 |
| 2025-02-10 | $0.006324 | $0.006312 | $0.006336 | $0.006043 |
| 2025-02-11 | $0.006312 | $0.006336 | $0.006336 | $0.006303 |
| 2025-02-12 | $0.006280 | $0.006349 | $0.006349 | $0.005930 |
| 2025-02-13 | $0.006349 | $0.006349 | $0.006349 | $0.006349 |
| 2025-02-14 | $0.006340 | $0.006442 | $0.006615 | $0.006328 |
| 2025-02-15 | $0.006442 | $0.006442 | $0.006442 | $0.006442 |
| 2025-02-17 | $0.006195 | $0.006721 | $0.007212 | $0.006195 |
| 2025-02-18 | $0.006721 | $0.006110 | $0.006770 | $0.005956 |
| 2025-02-19 | $0.006110 | $0.006110 | $0.006110 | $0.006110 |
| 2025-02-22 | $0.006529 | $0.006793 | $0.006847 | $0.006360 |
| 2025-02-23 | $0.006793 | $0.006665 | $0.006825 | $0.006665 |
| 2025-02-24 | $0.006665 | $0.006184 | $0.006665 | $0.006146 |
| 2025-02-25 | $0.006184 | $0.005895 | $0.006184 | $0.005471 |
| 2025-02-26 | $0.005895 | $0.005895 | $0.005895 | $0.005895 |
| 2025-02-27 | $0.005714 | $0.006057 | $0.006162 | $0.005676 |
| 2025-02-28 | $0.006057 | $0.006756 | $0.008336 | $0.006057 |
| 2025-03-01 | $0.006756 | $0.006680 | $0.006756 | $0.006680 |
| 2025-03-02 | $0.006450 | $0.006787 | $0.006941 | $0.006336 |
| 2025-03-03 | $0.006787 | $0.005970 | $0.006787 | $0.005970 |
| 2025-03-04 | $0.005970 | $0.005937 | $0.006090 | $0.005500 |
| 2025-03-05 | $0.005937 | $0.006151 | $0.006210 | $0.005849 |
| 2025-03-06 | $0.006151 | $0.005850 | $0.006204 | $0.005819 |
| 2025-03-07 | $0.005850 | $0.005850 | $0.005850 | $0.005850 |
| 2025-03-08 | $0.005686 | $0.005522 | $0.005686 | $0.005457 |
| 2025-03-09 | $0.005522 | $0.0047820 | $0.005543 | $0.0047550 |
| 2025-03-10 | $0.0047820 | $0.0047820 | $0.0047820 | $0.0047820 |
| 2025-03-13 | $0.0046730 | $0.0046650 | $0.0049110 | $0.0045730 |
| 2025-03-14 | $0.0046650 | $0.0046650 | $0.0046650 | $0.0046650 |
| 2025-03-16 | $0.005030 | $0.0049110 | $0.005030 | $0.0048210 |
| 2025-03-17 | $0.0049110 | $0.005083 | $0.005130 | $0.0048350 |
| 2025-03-18 | $0.005083 | $0.0048800 | $0.005083 | $0.0048250 |
| 2025-03-19 | $0.0048800 | $0.0049600 | $0.0049600 | $0.0048800 |
| 2025-03-22 | $0.0049700 | $0.005431 | $0.005466 | $0.0049700 |
| 2025-03-23 | $0.005431 | $0.005281 | $0.005981 | $0.005096 |
| 2025-03-24 | $0.005281 | $0.005452 | $0.005538 | $0.005166 |
| 2025-03-25 | $0.005452 | $0.005452 | $0.005452 | $0.005452 |
| 2025-03-26 | $0.005497 | $0.005554 | $0.005898 | $0.005474 |
| 2025-03-27 | $0.005554 | $0.005911 | $0.006087 | $0.005554 |
| 2025-03-28 | $0.005911 | $0.005911 | $0.005911 | $0.005911 |
| 2025-03-29 | $0.005233 | $0.0047970 | $0.005329 | $0.0047500 |
| 2025-03-30 | $0.0047970 | $0.0047930 | $0.0049460 | $0.0047110 |
| 2025-03-31 | $0.0047930 | $0.0046480 | $0.0048310 | $0.0045170 |
| 2025-04-01 | $0.0046480 | $0.0047410 | $0.0049000 | $0.0046480 |
| 2025-04-02 | $0.0047410 | $0.0043810 | $0.0047510 | $0.0042960 |
| 2025-04-03 | $0.0043810 | $0.0043810 | $0.0043810 | $0.0043810 |
| 2025-04-04 | $0.0044650 | $0.0045230 | $0.0045230 | $0.0044650 |
| 2025-04-05 | $0.0045230 | $0.0044380 | $0.0045230 | $0.0043740 |
| 2025-04-06 | $0.0044380 | $0.0037890 | $0.0045140 | $0.0037550 |
| 2025-04-07 | $0.0037890 | $0.0038620 | $0.0039750 | $0.0034130 |
| 2025-04-08 | $0.0038620 | $0.0038620 | $0.0038620 | $0.0038620 |
| 2025-04-09 | $0.0035880 | $0.0040510 | $0.0040510 | $0.0035580 |
| 2025-04-10 | $0.0040510 | $0.0040510 | $0.0040510 | $0.0040510 |
| 2025-04-12 | $0.0041900 | $0.0044800 | $0.0044800 | $0.0041490 |
| 2025-04-13 | $0.0044800 | $0.0048140 | $0.0048140 | $0.0044800 |
| 2025-04-15 | $0.0044320 | $0.0043540 | $0.0044950 | $0.0042520 |
| 2025-04-16 | $0.0043540 | $0.0043590 | $0.0044200 | $0.0041710 |
| 2025-04-17 | $0.0043590 | $0.0042030 | $0.0043590 | $0.0042030 |
| 2025-04-18 | $0.0042030 | $0.0044960 | $0.0044960 | $0.0042030 |
| 2025-04-19 | $0.0044960 | $0.0045480 | $0.0045480 | $0.0044510 |
| 2025-04-20 | $0.0045480 | $0.0046380 | $0.0046480 | $0.0045400 |
| 2025-04-21 | $0.0046380 | $0.0048630 | $0.0049600 | $0.0046190 |
| 2025-04-22 | $0.0048630 | $0.0048630 | $0.0048630 | $0.0048630 |
| 2025-04-25 | $0.0048750 | $0.005156 | $0.005280 | $0.0048750 |
| 2025-04-26 | $0.005156 | $0.005156 | $0.005156 | $0.005156 |
| 2025-04-28 | $0.0049470 | $0.0049700 | $0.005078 | $0.0048020 |
| 2025-04-29 | $0.0049700 | $0.005105 | $0.005305 | $0.0049700 |
| 2025-04-30 | $0.005105 | $0.005105 | $0.005105 | $0.005105 |
| 2025-05-06 | $0.0045330 | $0.0044440 | $0.0046550 | $0.0043710 |
| 2025-05-07 | $0.0044440 | $0.0044440 | $0.0044440 | $0.0044440 |
| 2025-05-09 | $0.0048960 | $0.005428 | $0.005428 | $0.0048960 |
| 2025-05-10 | $0.005428 | $0.005488 | $0.005488 | $0.005428 |
| 2025-05-11 | $0.005860 | $0.005806 | $0.006055 | $0.005806 |
| 2025-05-12 | $0.005806 | $0.005806 | $0.005806 | $0.005806 |
| 2025-05-13 | $0.006210 | $0.006194 | $0.006210 | $0.005858 |
| 2025-05-14 | $0.006194 | $0.006194 | $0.006194 | $0.006194 |
| 2025-05-16 | $0.005200 | $0.005236 | $0.005601 | $0.005200 |
| 2025-05-17 | $0.005236 | $0.005103 | $0.005236 | $0.0049610 |
| 2025-05-18 | $0.005103 | $0.005048 | $0.005600 | $0.0049340 |
| 2025-05-19 | $0.005048 | $0.005145 | $0.005301 | $0.005047 |
| 2025-05-20 | $0.005145 | $0.005150 | $0.005150 | $0.005031 |
| 2025-05-21 | $0.005150 | $0.005340 | $0.005387 | $0.005150 |
| 2025-05-22 | $0.005340 | $0.005340 | $0.005340 | $0.005340 |
| 2025-05-25 | $0.005138 | $0.005072 | $0.005138 | $0.0048300 |
| 2025-05-26 | $0.005072 | $0.0049400 | $0.005156 | $0.0049400 |
| 2025-05-27 | $0.0049400 | $0.005126 | $0.005150 | $0.0047970 |
| 2025-05-28 | $0.005126 | $0.0049970 | $0.005126 | $0.0048890 |
| 2025-05-29 | $0.0049970 | $0.0048430 | $0.005148 | $0.0047920 |
| 2025-05-30 | $0.0048430 | $0.0043180 | $0.0048430 | $0.0043180 |
| 2025-05-31 | $0.0043180 | $0.0043170 | $0.0043180 | $0.0041530 |
| 2025-06-01 | $0.0043170 | $0.0043200 | $0.0043690 | $0.0042630 |
| 2025-06-02 | $0.0043200 | $0.0043200 | $0.0043200 | $0.0043200 |
| 2025-06-03 | $0.0041360 | $0.0043470 | $0.0043580 | $0.0041360 |
| 2025-06-04 | $0.0043470 | $0.0043470 | $0.0043470 | $0.0043470 |
| 2025-06-05 | $0.0040920 | $0.0038430 | $0.0041690 | $0.0037400 |
| 2025-06-06 | $0.0038430 | $0.0038430 | $0.0038430 | $0.0038430 |
| 2025-06-07 | $0.0037500 | $0.0039800 | $0.0040780 | $0.0037500 |
| 2025-06-08 | $0.0039800 | $0.0039800 | $0.0039800 | $0.0039800 |
| 2025-06-10 | $0.0041170 | $0.0043500 | $0.0043700 | $0.0041170 |
| 2025-06-11 | $0.0043500 | $0.0041800 | $0.0044060 | $0.0041800 |
| 2025-06-12 | $0.0041800 | $0.0038360 | $0.0042040 | $0.0038350 |
| 2025-06-13 | $0.0038360 | $0.0037550 | $0.0038360 | $0.0036000 |
| 2025-06-14 | $0.0037550 | $0.0037550 | $0.0037550 | $0.0037550 |
| 2025-06-16 | $0.0037500 | $0.0037810 | $0.0038080 | $0.0037500 |
| 2025-06-17 | $0.0037810 | $0.0035500 | $0.0038300 | $0.0035500 |
| 2025-06-18 | $0.0035500 | $0.0035500 | $0.0035500 | $0.0035500 |
| 2025-06-19 | $0.0036160 | $0.0035490 | $0.0036160 | $0.0035490 |
| 2025-06-20 | $0.0035490 | $0.0035490 | $0.0035490 | $0.0035490 |
| 2025-06-21 | $0.0034940 | $0.0032090 | $0.0035360 | $0.0032090 |
| 2025-06-22 | $0.0032090 | $0.0030220 | $0.0032520 | $0.0030000 |
| 2025-06-23 | $0.0030220 | $0.0034080 | $0.0034080 | $0.0030220 |
| 2025-06-24 | $0.0034080 | $0.0034080 | $0.0034080 | $0.0034080 |
| 2025-06-26 | $0.0033730 | $0.0032890 | $0.0034330 | $0.0032800 |
| 2025-06-27 | $0.0032890 | $0.0031990 | $0.0033560 | $0.0031990 |
| 2025-06-28 | $0.0033160 | $0.0033150 | $0.0033200 | $0.0033130 |
| 2025-06-29 | $0.0033670 | $0.0034850 | $0.0035080 | $0.0033670 |
| 2025-06-30 | $0.0034850 | $0.0034420 | $0.0035640 | $0.0033850 |
| 2025-07-01 | $0.0033990 | $0.0034020 | $0.0034040 | $0.0033990 |
| 2025-07-02 | $0.0032930 | $0.0032910 | $0.0032930 | $0.0032910 |
| 2025-07-03 | $0.0035190 | $0.0035250 | $0.0035250 | $0.0035130 |
| 2025-07-06 | $0.0033770 | $0.0034200 | $0.0035410 | $0.0033770 |
| 2025-07-07 | $0.0034200 | $0.0035750 | $0.0035750 | $0.0034200 |
| 2025-07-08 | $0.0035750 | $0.0039420 | $0.0041120 | $0.0033620 |
| 2025-07-09 | $0.0039420 | $0.0038980 | $0.0039420 | $0.0037850 |
| 2025-07-10 | $0.0038980 | $0.0041200 | $0.0041200 | $0.0038250 |
| 2025-07-11 | $0.0040680 | $0.0040870 | $0.0041160 | $0.0040650 |
| 2025-07-13 | $0.0040230 | $0.0043070 | $0.0043150 | $0.0040230 |
| 2025-07-14 | $0.0043070 | $0.0042670 | $0.0044000 | $0.0042670 |
| 2025-07-15 | $0.0042390 | $0.0042230 | $0.0042390 | $0.0042160 |
| 2025-07-16 | $0.0042520 | $0.0044210 | $0.0044210 | $0.0042520 |
| 2025-07-17 | $0.0044210 | $0.0044450 | $0.0046010 | $0.0044210 |
| 2025-07-18 | $0.0045100 | $0.0045100 | $0.0045250 | $0.0044980 |
| 2025-07-24 | $0.005200 | $0.005179 | $0.005230 | $0.0048490 |
| 2025-07-25 | $0.005015 | $0.005049 | $0.005049 | $0.005008 |
| 2025-07-28 | $0.006130 | $0.005721 | $0.006130 | $0.005663 |
| 2025-07-29 | $0.005760 | $0.005711 | $0.005760 | $0.005691 |
| 2025-07-30 | $0.006039 | $0.005879 | $0.006039 | $0.005405 |
| 2025-07-31 | $0.005796 | $0.005724 | $0.005797 | $0.005724 |
| 2025-08-01 | $0.005500 | $0.005481 | $0.005716 | $0.005320 |
| 2025-08-02 | $0.005481 | $0.005182 | $0.005583 | $0.005121 |
| 2025-08-03 | $0.005182 | $0.005527 | $0.005814 | $0.005182 |
| 2025-08-04 | $0.005527 | $0.005446 | $0.005546 | $0.005446 |
| 2025-08-05 | $0.005446 | $0.005328 | $0.005453 | $0.005328 |
| 2025-08-06 | $0.005328 | $0.005318 | $0.005328 | $0.005235 |
| 2025-08-07 | $0.005341 | $0.005310 | $0.005341 | $0.005303 |
| 2025-08-10 | $0.005912 | $0.005746 | $0.005912 | $0.005712 |
| 2025-08-11 | $0.005746 | $0.005397 | $0.005746 | $0.005397 |
| 2025-08-12 | $0.005453 | $0.005438 | $0.005454 | $0.005436 |
| 2025-08-15 | $0.005211 | $0.005032 | $0.005361 | $0.0048260 |
| 2025-08-16 | $0.005032 | $0.005185 | $0.005185 | $0.005032 |
| 2025-08-17 | $0.005265 | $0.005273 | $0.005275 | $0.005265 |
| 2025-08-21 | $0.0048680 | $0.0048240 | $0.0048880 | $0.0048230 |
| 2025-08-22 | $0.0048240 | $0.005127 | $0.005128 | $0.0046580 |
| 2025-08-23 | $0.005127 | $0.005058 | $0.005319 | $0.005058 |
| 2025-08-24 | $0.005058 | $0.005251 | $0.005251 | $0.0049700 |
| 2025-08-25 | $0.005251 | $0.0046360 | $0.005251 | $0.0044950 |
| 2025-08-26 | $0.0046360 | $0.0047300 | $0.0047880 | $0.0045540 |
| 2025-08-27 | $0.0047300 | $0.0049940 | $0.005833 | $0.0047300 |
| 2025-08-28 | $0.0049940 | $0.005017 | $0.005184 | $0.0048460 |
| 2025-08-29 | $0.005135 | $0.005204 | $0.005255 | $0.005094 |
| 2025-09-04 | $0.0048550 | $0.0046540 | $0.0049830 | $0.0046540 |
| 2025-09-05 | $0.0046540 | $0.0048150 | $0.0048960 | $0.0046540 |
| 2025-09-06 | $0.0048010 | $0.0047890 | $0.0048040 | $0.0047890 |
| 2025-09-07 | $0.0048300 | $0.0049250 | $0.0049250 | $0.0048300 |
| 2025-09-08 | $0.0049250 | $0.005013 | $0.005013 | $0.0049250 |
| 2025-09-09 | $0.005013 | $0.005013 | $0.005256 | $0.0049240 |
| 2025-09-10 | $0.005003 | $0.005011 | $0.005017 | $0.005003 |
| 2025-09-11 | $0.005043 | $0.005194 | $0.005194 | $0.0049590 |
| 2025-09-12 | $0.005194 | $0.005234 | $0.005422 | $0.005193 |
| 2025-09-14 | $0.005792 | $0.005422 | $0.005792 | $0.005358 |
| 2025-09-15 | $0.005429 | $0.005427 | $0.005430 | $0.005417 |
| 2025-09-16 | $0.005207 | $0.005263 | $0.005281 | $0.005137 |
| 2025-09-17 | $0.005188 | $0.005186 | $0.005193 | $0.005180 |
| 2025-09-23 | $0.0044980 | $0.0044950 | $0.0046100 | $0.0044930 |
| 2025-09-24 | $0.0044580 | $0.0044500 | $0.0044660 | $0.0044400 |
описание
описание
The Nervos Network is an open-source public blockchain ecosystem and collection of protocols designed to solve the biggest challenges facing blockchains like Bitcoin and Ethereum today. The Nervos CKB (Common Knowledge Base) is the layer 1, proof of work public blockchain protocol of the Nervos Network. It allows any crypto-asset to be stored with the security, immutability and permissionless nature of Bitcoin while enabling smart contracts, layer 2 scaling and captures the total network value through its "store of value" crypto-economic design and native token, the CKByte.
Nervos Network (CKB) News
Связанные монеты
