Australia markets close in 4 hours 10 minutes

Nervos Network USD (CKB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.021303-0.000999 (-4.48%)
As of 01:59AM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.0211280.0214690.0204530.0213030.02130362,588,464
17 Apr 2024------
16 Apr 20240.0234760.0235430.0206150.0223380.022338102,298,105
15 Apr 20240.0260800.0282950.0230920.0234760.023476117,578,953
14 Apr 20240.0236380.0264990.0219500.0260780.026078147,658,031
13 Apr 20240.0266180.0284510.0202130.0236380.023638243,600,744
12 Apr 20240.0286660.0334140.0253870.0266180.026618329,895,058
11 Apr 20240.0322920.0329880.0278280.0286660.028666198,606,472
10 Apr 20240.0315930.0377990.0315410.0322920.032292398,254,052
09 Apr 20240.0319460.0335600.0301040.0315930.031593237,820,828
08 Apr 20240.0275170.0339830.0263880.0319460.031946314,710,614
07 Apr 20240.0250590.0321400.0244950.0275170.027517306,258,213
06 Apr 20240.0188570.0259060.0187370.0250590.025059255,957,241
05 Apr 20240.0192700.0196160.0170920.0188570.01885740,504,282
04 Apr 20240.0168480.0197890.0166390.0192700.01927061,986,196
03 Apr 20240.0165560.0180150.0158930.0168480.01684839,058,013
02 Apr 20240.0187500.0189180.0165380.0165560.01655640,265,248
01 Apr 20240.0202890.0203900.0181890.0187500.01875039,498,850
31 Mar 20240.0190530.0215430.0190240.0202880.02028854,110,653
30 Mar 20240.0194010.0195330.0188960.0190530.01905316,928,725
29 Mar 20240.0198620.0199610.0187350.0194010.01940126,913,620
28 Mar 20240.0198860.0203550.0195270.0198620.01986222,071,535
27 Mar 20240.0207080.0211450.0196260.0198860.01988642,593,145
26 Mar 20240.0219440.0222250.0205200.0207060.02070645,599,216
25 Mar 20240.0226400.0239650.0217440.0219440.02194453,774,574
24 Mar 20240.0201320.0227330.0198680.0226240.02262440,938,439
23 Mar 20240.0202170.0214320.0196530.0201320.02013233,746,526
22 Mar 20240.0204740.0228490.0195820.0202170.02021766,227,175
21 Mar 20240.0204250.0208990.0194370.0204740.02047440,326,870
20 Mar 20240.0175350.0207700.0166860.0204250.02042567,041,168
19 Mar 20240.0172830.0192630.0156780.0175350.01753571,792,502
18 Mar 20240.0184550.0195320.0169780.0172830.01728343,415,136
17 Mar 20240.0172650.0192380.0166320.0184550.01845542,116,318
16 Mar 20240.0198650.0201200.0168700.0172650.01726546,523,892
15 Mar 20240.0202370.0205590.0179310.0198650.01986560,251,393
14 Mar 20240.0219080.0221270.0193900.0202370.02023771,110,377
13 Mar 20240.0234780.0242790.0214860.0219080.02190849,856,116
12 Mar 20240.0241560.0254670.0220210.0234780.02347871,144,478
11 Mar 20240.0230210.0244440.0221120.0241560.02415653,288,861
10 Mar 20240.0222190.0242770.0217620.0230210.02302176,192,683
09 Mar 20240.0208450.0240190.0207840.0222190.02221965,251,496
08 Mar 20240.0210670.0222880.0198650.0208450.02084576,485,960
07 Mar 20240.0190720.0210720.0184450.0210670.02106751,704,624
06 Mar 20240.0179960.0215190.0175110.0190720.01907281,454,762
05 Mar 20240.0208030.0213660.0157070.0179960.017996121,264,338
04 Mar 20240.0151950.0222200.0151540.0207990.020799212,303,691
03 Mar 20240.0155210.0165140.0150030.0151960.01519651,049,136
02 Mar 20240.0155820.0164060.0152890.0155260.01552640,021,910
01 Mar 20240.0152300.0161270.0149630.0155820.01558250,664,567
29 Feb 20240.0169270.0177450.0148150.0152320.01523273,806,630
28 Feb 20240.0157920.0173870.0148010.0168740.016874151,697,584
27 Feb 20240.0143970.0179610.0143840.0157940.015794132,306,942
26 Feb 20240.0162200.0166520.0142770.0143970.014397118,987,421
25 Feb 20240.0118070.0165300.0117950.0162570.016257242,604,854
24 Feb 20240.0103740.0129090.0100120.0118070.01180781,490,314
23 Feb 20240.0106320.0111470.0101180.0103800.01038035,430,479
22 Feb 20240.0100470.0114510.0097600.0106310.01063162,166,618
21 Feb 20240.0107160.0108640.0096050.0100310.01003145,474,796
20 Feb 20240.0117070.0118880.0105000.0107170.01071767,931,119
19 Feb 20240.0113540.0135550.0111020.0117070.011707148,045,157
18 Feb 20240.0109360.0117640.0103750.0113680.01136884,550,941
17 Feb 20240.0106160.0119260.0103750.0109310.010931117,094,270
16 Feb 20240.0134730.0145020.0105480.0106150.010615168,698,726
15 Feb 20240.0117620.0151980.0113170.0134940.013494433,530,782
14 Feb 20240.0088370.0118580.0081600.0116980.011698307,998,343
13 Feb 20240.0057510.0100270.0056740.0088380.008838336,740,472
12 Feb 20240.0047510.0058290.0046730.0057570.00575722,260,545
11 Feb 20240.0048780.0050320.0047220.0047500.0047506,468,870
10 Feb 20240.0050690.0051330.0048510.0048780.0048786,211,635
09 Feb 20240.0051590.0054280.0050160.0050750.00507510,932,622
08 Feb 20240.0048810.0054570.0047790.0051590.00515910,947,358
07 Feb 20240.0049490.0052270.0047960.0048780.00487815,706,788
06 Feb 20240.0042280.0051210.0042030.0049510.00495131,922,713
05 Feb 20240.0045110.0045810.0041490.0042330.00423311,176,138
04 Feb 20240.0043940.0046580.0043510.0045100.00451016,993,736
03 Feb 20240.0040230.0044460.0039920.0043940.00439413,901,070
02 Feb 20240.0041890.0045110.0039870.0040230.0040239,218,362
01 Feb 20240.0045060.0046320.0040730.0041870.00418721,658,010
31 Jan 20240.0040540.0049380.0038750.0045060.00450640,518,726
30 Jan 20240.0033050.0046020.0032900.0040490.00404973,674,295
29 Jan 20240.0031950.0033100.0031840.0033050.0033051,537,179
28 Jan 20240.0032670.0032930.0031720.0031950.0031951,349,371
27 Jan 20240.0032460.0032720.0031780.0032660.0032661,474,676
26 Jan 20240.0031310.0032630.0031230.0032480.0032481,867,167
25 Jan 20240.0031350.0031630.0030460.0031310.0031311,854,544
24 Jan 20240.0030360.0031650.0030010.0031350.0031352,926,595
23 Jan 20240.0030840.0031720.0028680.0030360.0030362,177,365
22 Jan 20240.0032400.0032750.0030780.0030840.0030842,320,365
21 Jan 20240.0032220.0033470.0031970.0032370.0032371,930,597
20 Jan 20240.0031460.0032300.0031250.0032210.0032211,538,508
19 Jan 20240.0032620.0032810.0030060.0031460.0031462,532,600
18 Jan 20240.0033380.0034660.0031640.0032620.0032623,003,225
17 Jan 20240.0033460.0033690.0032720.0033380.0033381,775,670
16 Jan 20240.0032390.0033700.0032270.0033470.0033472,454,349
15 Jan 20240.0031740.0033170.0031710.0032420.0032421,961,180
14 Jan 20240.0033470.0033500.0031710.0031740.0031741,679,969
13 Jan 20240.0033190.0033860.0031990.0033470.0033471,677,761
12 Jan 20240.0034790.0035880.0032160.0033190.0033192,822,181
11 Jan 20240.0034580.0036450.0033750.0034850.0034853,132,277
10 Jan 20240.0032180.0035300.0031570.0034570.0034572,955,276
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...