Nervos Network
CKB
Rank #365
$0.00257942
Updated 25 days ago
Market Cap
$123.34M
24h Volume
$5.84M
Avg Volume (90d)
$8.76M
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 |