Nervos Network
CKB
Rank #365
$0.00257942
Updated 25 days ago
Market Cap
$123.34M
24h Volume
$5.84M
Avg Volume (6m)
$19.52M
24h High/Low
$0.00263369
$0.00244020
$0.00244020
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00257942 | $0.00263369 | $0.00244020 | $0.00257942 | $5.84M | $123.34M |
| Dec 2, 2025 | $0.00247473 | $0.00262473 | $0.00242498 | $0.00260202 | $9.09M | $119.82M |
| Dec 1, 2025 | $0.00253983 | $0.00256064 | $0.00237848 | $0.00247477 | $7.55M | $116.84M |
| Nov 30, 2025 | $0.00262754 | $0.00262754 | $0.00255926 | $0.00258806 | $5.91M | $123.17M |
| Nov 29, 2025 | $0.00269268 | $0.00272382 | $0.00262110 | $0.00262110 | $16.70M | $127.48M |
| Nov 28, 2025 | $0.00279832 | $0.00293355 | $0.00269875 | $0.00269875 | $25.10M | $132.88M |
| Nov 27, 2025 | $0.00262175 | $0.00277331 | $0.00261182 | $0.00276030 | $4.58M | $127.17M |
| Nov 26, 2025 | $0.00264336 | $0.00265113 | $0.00253502 | $0.00262442 | $4.29M | $124.33M |
| Nov 25, 2025 | $0.00258321 | $0.00261754 | $0.00253174 | $0.00261754 | $5.40M | $122.59M |
| Nov 24, 2025 | $0.00250414 | $0.00258808 | $0.00245759 | $0.00258119 | $5.56M | $120.08M |
| Nov 23, 2025 | $0.00251016 | $0.00255840 | $0.00250348 | $0.00252088 | $5.06M | $120.95M |
| Nov 22, 2025 | $0.00252371 | $0.00253302 | $0.00245947 | $0.00252239 | $8.43M | $118.87M |
| Nov 21, 2025 | $0.00267776 | $0.00272453 | $0.00245752 | $0.00246817 | $10.22M | $123.00M |
| Nov 20, 2025 | $0.00280885 | $0.00287782 | $0.00263229 | $0.00273350 | $7.28M | $132.40M |
| Nov 19, 2025 | $0.00292731 | $0.00292731 | $0.00269739 | $0.00279227 | $6.00M | $134.55M |
| Nov 18, 2025 | $0.00285921 | $0.00296213 | $0.00285460 | $0.00293783 | $7.23M | $137.93M |
| Nov 17, 2025 | $0.00288308 | $0.00299280 | $0.00281556 | $0.00285584 | $6.46M | $138.99M |
| Nov 16, 2025 | $0.00300349 | $0.00302216 | $0.00284051 | $0.00286877 | $4.91M | $140.40M |
| Nov 15, 2025 | $0.00294459 | $0.00306648 | $0.00294459 | $0.00299885 | $5.38M | $143.67M |
| Nov 14, 2025 | $0.00306592 | $0.00307527 | $0.00294671 | $0.00297201 | $7.54M | $143.75M |
| Nov 13, 2025 | $0.00318411 | $0.00333189 | $0.00298120 | $0.00306616 | $7.06M | $151.94M |
| Nov 12, 2025 | $0.00319920 | $0.00334382 | $0.00314881 | $0.00321550 | $9.59M | $154.86M |
| 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 |
| Aug 19, 2025 | $0.00499656 | $0.00499656 | $0.00499656 | $0.00499656 | $13.52M | $235.26M |
| Aug 18, 2025 | $0.00523868 | $0.00523868 | $0.00523868 | $0.00523868 | $7.67M | $246.69M |
| Aug 17, 2025 | $0.00525921 | $0.00525921 | $0.00525921 | $0.00525921 | $8.47M | $247.62M |
| Aug 16, 2025 | $0.00507929 | $0.00507929 | $0.00507929 | $0.00507929 | $10.87M | $238.84M |
| Aug 15, 2025 | $0.00520026 | $0.00520026 | $0.00520026 | $0.00520026 | $18.88M | $244.90M |
| Aug 14, 2025 | $0.00582966 | $0.00582966 | $0.00582966 | $0.00582966 | $16.86M | $274.37M |
| Aug 13, 2025 | $0.00567374 | $0.00567374 | $0.00567374 | $0.00567374 | $12.91M | $266.93M |
| Aug 12, 2025 | $0.00546154 | $0.00546154 | $0.00546154 | $0.00546154 | $16.09M | $257.06M |
| Aug 11, 2025 | $0.00580278 | $0.00580278 | $0.00580278 | $0.00580278 | $14.70M | $272.42M |
| Aug 10, 2025 | $0.00594835 | $0.00594835 | $0.00594835 | $0.00594835 | $30.21M | $280.93M |
| Aug 9, 2025 | $0.00576770 | $0.00576770 | $0.00576770 | $0.00576770 | $14.46M | $271.34M |
| Aug 8, 2025 | $0.00554313 | $0.00554313 | $0.00554313 | $0.00554313 | $15.21M | $260.16M |
| Aug 7, 2025 | $0.00534007 | $0.00534007 | $0.00534007 | $0.00534007 | $15.19M | $251.08M |
| Aug 6, 2025 | $0.00528666 | $0.00528666 | $0.00528666 | $0.00528666 | $11.32M | $248.56M |
| Aug 5, 2025 | $0.00559949 | $0.00559949 | $0.00559949 | $0.00559949 | $15.65M | $263.66M |
| Aug 4, 2025 | $0.00551115 | $0.00551115 | $0.00551115 | $0.00551115 | $28.43M | $258.89M |
| Aug 3, 2025 | $0.00521674 | $0.00521674 | $0.00521674 | $0.00521674 | $38.68M | $245.64M |
| Aug 2, 2025 | $0.00535787 | $0.00535787 | $0.00535787 | $0.00535787 | $69.64M | $251.75M |
| Aug 1, 2025 | $0.00538898 | $0.00538898 | $0.00538898 | $0.00538898 | $37.18M | $253.14M |
| Jul 31, 2025 | $0.00579394 | $0.00579394 | $0.00579394 | $0.00579394 | $54.46M | $272.40M |
| Jul 30, 2025 | $0.00608393 | $0.00608393 | $0.00608393 | $0.00608393 | $236.22M | $285.73M |
| Jul 29, 2025 | $0.00574354 | $0.00574354 | $0.00574354 | $0.00574354 | $36.59M | $270.24M |
| Jul 28, 2025 | $0.00611741 | $0.00611741 | $0.00611741 | $0.00611741 | $47.67M | $287.27M |
| Jul 27, 2025 | $0.00638467 | $0.00638467 | $0.00638467 | $0.00638467 | $199.61M | $300.34M |
| Jul 26, 2025 | $0.00523508 | $0.00523508 | $0.00523508 | $0.00523508 | $18.62M | $245.76M |
| Jul 25, 2025 | $0.00501402 | $0.00501402 | $0.00501402 | $0.00501402 | $17.12M | $235.11M |
| Jul 24, 2025 | $0.00509914 | $0.00509914 | $0.00509914 | $0.00509914 | $21.11M | $239.14M |
| Jul 23, 2025 | $0.00567909 | $0.00567909 | $0.00567909 | $0.00567909 | $38.09M | $266.80M |
| Jul 22, 2025 | $0.00595877 | $0.00595877 | $0.00595877 | $0.00595877 | $80.06M | $279.47M |
| Jul 21, 2025 | $0.00596170 | $0.00596170 | $0.00596170 | $0.00596170 | $359.34M | $279.56M |
| Jul 20, 2025 | $0.00444643 | $0.00444643 | $0.00444643 | $0.00444643 | $7.77M | $208.64M |
| Jul 19, 2025 | $0.00445252 | $0.00445252 | $0.00445252 | $0.00445252 | $13.56M | $208.44M |
| Jul 18, 2025 | $0.00453534 | $0.00453534 | $0.00453534 | $0.00453534 | $19.71M | $212.91M |
| Jul 17, 2025 | $0.00439580 | $0.00439580 | $0.00439580 | $0.00439580 | $11.02M | $206.13M |
| Jul 16, 2025 | $0.00429371 | $0.00429371 | $0.00429371 | $0.00429371 | $13.22M | $201.53M |
| Jul 15, 2025 | $0.00422680 | $0.00422680 | $0.00422680 | $0.00422680 | $16.27M | $198.12M |
| Jul 14, 2025 | $0.00430305 | $0.00430305 | $0.00430305 | $0.00430305 | $12.39M | $201.59M |
| Jul 13, 2025 | $0.00401389 | $0.00401389 | $0.00401389 | $0.00401389 | $12.74M | $188.20M |
| Jul 12, 2025 | $0.00408684 | $0.00408684 | $0.00408684 | $0.00408684 | $22.61M | $191.46M |
| Jul 11, 2025 | $0.00406664 | $0.00406664 | $0.00406664 | $0.00406664 | $18.25M | $190.49M |
| Jul 10, 2025 | $0.00384944 | $0.00384944 | $0.00384944 | $0.00384944 | $34.48M | $180.41M |
| Jul 9, 2025 | $0.00389767 | $0.00389767 | $0.00389767 | $0.00389767 | $58.35M | $183.11M |
| Jul 8, 2025 | $0.00345883 | $0.00345883 | $0.00345883 | $0.00345883 | $7.22M | $161.97M |
| Jul 7, 2025 | $0.00351941 | $0.00351941 | $0.00351941 | $0.00351941 | $8.47M | $164.51M |
| Jul 6, 2025 | $0.00344636 | $0.00344636 | $0.00344636 | $0.00344636 | $11.07M | $161.33M |
| Jul 5, 2025 | $0.00337448 | $0.00337448 | $0.00337448 | $0.00337448 | $10.66M | $158.00M |
| Jul 4, 2025 | $0.00356418 | $0.00356418 | $0.00356418 | $0.00356418 | $12.47M | $166.72M |
| Jul 3, 2025 | $0.00351632 | $0.00351632 | $0.00351632 | $0.00351632 | $9.93M | $164.57M |
| Jul 2, 2025 | $0.00327086 | $0.00327086 | $0.00327086 | $0.00327086 | $8.00M | $153.00M |
| Jul 1, 2025 | $0.00339950 | $0.00339950 | $0.00339950 | $0.00339950 | $10.41M | $159.09M |
| Jun 30, 2025 | $0.00355311 | $0.00355311 | $0.00355311 | $0.00355311 | $8.50M | $166.23M |
| Jun 29, 2025 | $0.00341202 | $0.00341202 | $0.00341202 | $0.00341202 | $5.34M | $159.60M |
| Jun 28, 2025 | $0.00331870 | $0.00331870 | $0.00331870 | $0.00331870 | $8.57M | $155.26M |