CurrencyBeacon logo}}

Crypto Rate Dashboard

Nervos Network Price Chart

CKB/USD
$0.001713
-2.11%

CKB Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-01-16 $0.00325106 $0.00355759 $0.00324335 $0.00346484 $3.83M
2023-01-15 $0.00329434 $0.00329907 $0.00315442 $0.00324999 $1.60M
2023-01-14 $0.00327605 $0.00344492 $0.00320315 $0.00329434 $2.87M
2023-01-13 $0.00320493 $0.00328121 $0.00313556 $0.00326669 $2.21M
2023-01-12 $0.00326192 $0.00327708 $0.00309952 $0.0032058 $2.21M
2023-01-11 $0.00312316 $0.00324482 $0.00305111 $0.00322776 $1.76M
2023-01-10 $0.00315482 $0.00318442 $0.00303076 $0.00312539 $2.58M
2023-01-09 $0.00256965 $0.00337513 $0.00256965 $0.00315636 $16.11M
2023-01-08 $0.00254866 $0.00257194 $0.00249451 $0.00257194 $1.03M
2023-01-07 $0.0025176 $0.00257906 $0.00250745 $0.00254895 $1.05M
2023-01-06 $0.00265638 $0.00265948 $0.00245971 $0.00251711 $4.49M
2023-01-05 $0.00228838 $0.00274537 $0.00225672 $0.00265036 $10.64M
2023-01-04 $0.00226194 $0.00231683 $0.00226085 $0.00228604 $1.08M
2023-01-03 $0.00231803 $0.00232749 $0.00224428 $0.00226146 $1.02M
2023-01-02 $0.00228357 $0.00235518 $0.00226288 $0.00231959 $945,688.16
2023-01-01 $0.0023048 $0.00232453 $0.00226651 $0.00228347 $787,986.51
2022-12-31 $0.00231756 $0.00232665 $0.00228686 $0.00230438 $790,943.12
2022-12-30 $0.00230771 $0.00234044 $0.00228372 $0.00232488 $868,296.12
2022-12-29 $0.00236742 $0.00237513 $0.00229252 $0.00230708 $967,537.43
2022-12-28 $0.00238073 $0.0024224 $0.00234492 $0.00237259 $1.40M
2022-12-27 $0.00226055 $0.00240098 $0.00225314 $0.00238293 $2.28M
2022-12-26 $0.00225385 $0.00227525 $0.00224958 $0.00226176 $857,131.21
2022-12-25 $0.00226806 $0.00229017 $0.00224549 $0.00225308 $903,305.84
2022-12-24 $0.00219263 $0.00233819 $0.00217531 $0.00226602 $1.66M
2022-12-23 $0.00219073 $0.00220558 $0.00217483 $0.00218891 $982,276.97
2022-12-22 $0.00214957 $0.002287 $0.00212954 $0.00219184 $2.13M
2022-12-21 $0.0021984 $0.0021984 $0.0021323 $0.00215545 $1.19M
2022-12-20 $0.00207776 $0.00220296 $0.00207123 $0.00219606 $1.88M
2022-12-19 $0.0021984 $0.00221428 $0.00207312 $0.00208098 $1.64M
2022-12-18 $0.00221976 $0.00223764 $0.00218007 $0.00219506 $1.51M