Canada markets open in 4 hours 45 minutes

Nervos Network USD (CKB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.015304+0.001311 (+9.37%)
As of 08:43AM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.0162230.0162230.0151960.0153040.01530484,264,184
May 01, 20240.0164010.0167180.0138860.0162240.016224101,329,199
Apr 30, 20240.0187090.0194230.0158490.0164010.01640173,630,227
Apr 29, 20240.0181300.0189160.0170490.0187090.01870949,801,744
Apr 28, 20240.0174680.0190590.0174450.0181300.01813057,349,056
Apr 27, 20240.0173210.0175860.0165360.0174680.01746838,632,908
Apr 26, 20240.0179060.0195660.0170970.0173210.01732181,348,482
Apr 25, 20240.0188040.0188110.0170350.0179060.01790667,272,098
Apr 24, 20240.0189030.0216590.0184830.0188040.018804101,716,382
Apr 23, 20240.0200680.0207920.0184490.0189030.01890360,085,976
Apr 22, 20240.0198040.0209490.0193030.0200680.02006870,365,449
Apr 21, 20240.0222850.0231150.0195940.0198040.01980472,017,016
Apr 20, 20240.0197130.0224920.0191790.0222850.02228569,665,216
Apr 19, 20240.0200840.0204840.0181330.0197130.01971380,610,509
Apr 18, 20240.0211290.0216610.0185370.0200840.02008491,600,635
Apr 17, 20240.0223380.0225880.0203160.0211290.02112962,483,645
Apr 16, 20240.0234760.0235430.0206150.0223380.022338102,298,105
Apr 15, 20240.0260800.0282950.0230920.0234760.023476117,578,953
Apr 14, 20240.0236380.0264990.0219500.0260780.026078147,658,031
Apr 13, 20240.0266180.0284510.0202130.0236380.023638243,600,744
Apr 12, 20240.0286660.0334140.0253870.0266180.026618329,895,058
Apr 11, 20240.0322920.0329880.0278280.0286660.028666198,606,472
Apr 10, 20240.0315930.0377990.0315410.0322920.032292398,254,052
Apr 09, 20240.0319460.0335600.0301040.0315930.031593237,820,828
Apr 08, 20240.0275170.0339830.0263880.0319460.031946314,710,614
Apr 07, 20240.0250590.0321400.0244950.0275170.027517306,258,213
Apr 06, 20240.0188570.0259060.0187370.0250590.025059255,957,241
Apr 05, 20240.0192700.0196160.0170920.0188570.01885740,504,282
Apr 04, 20240.0168480.0197890.0166390.0192700.01927061,986,196
Apr 03, 20240.0165560.0180150.0158930.0168480.01684839,058,013
Apr 02, 20240.0187500.0189180.0165380.0165560.01655640,265,248
Apr 01, 20240.0202890.0203900.0181890.0187500.01875039,498,850
Mar 31, 20240.0190530.0215430.0190240.0202880.02028854,110,653
Mar 30, 20240.0194010.0195330.0188960.0190530.01905316,928,725
Mar 29, 20240.0198620.0199610.0187350.0194010.01940126,913,620
Mar 28, 20240.0198860.0203550.0195270.0198620.01986222,071,535
Mar 27, 20240.0207080.0211450.0196260.0198860.01988642,593,145
Mar 26, 20240.0219440.0222250.0205200.0207060.02070645,599,216
Mar 25, 20240.0226400.0239650.0217440.0219440.02194453,774,574
Mar 24, 20240.0201320.0227330.0198680.0226240.02262440,938,439
Mar 23, 20240.0202170.0214320.0196530.0201320.02013233,746,526
Mar 22, 20240.0204740.0228490.0195820.0202170.02021766,227,175
Mar 21, 20240.0204250.0208990.0194370.0204740.02047440,326,870
Mar 20, 20240.0175350.0207700.0166860.0204250.02042567,041,168
Mar 19, 20240.0172830.0192630.0156780.0175350.01753571,792,502
Mar 18, 20240.0184550.0195320.0169780.0172830.01728343,415,136
Mar 17, 20240.0172650.0192380.0166320.0184550.01845542,116,318
Mar 16, 20240.0198650.0201200.0168700.0172650.01726546,523,892
Mar 15, 20240.0202370.0205590.0179310.0198650.01986560,251,393
Mar 14, 20240.0219080.0221270.0193900.0202370.02023771,110,377
Mar 13, 20240.0234780.0242790.0214860.0219080.02190849,856,116
Mar 12, 20240.0241560.0254670.0220210.0234780.02347871,144,478
Mar 11, 20240.0230210.0244440.0221120.0241560.02415653,288,861
Mar 10, 20240.0222190.0242770.0217620.0230210.02302176,192,683
Mar 09, 20240.0208450.0240190.0207840.0222190.02221965,251,496
Mar 08, 20240.0210670.0222880.0198650.0208450.02084576,485,960
Mar 07, 20240.0190720.0210720.0184450.0210670.02106751,704,624
Mar 06, 20240.0179960.0215190.0175110.0190720.01907281,454,762
Mar 05, 20240.0208030.0213660.0157070.0179960.017996121,264,338
Mar 04, 20240.0151950.0222200.0151540.0207990.020799212,303,691
Mar 03, 20240.0155210.0165140.0150030.0151960.01519651,049,136
Mar 02, 20240.0155820.0164060.0152890.0155260.01552640,021,910
Mar 01, 20240.0152300.0161270.0149630.0155820.01558250,664,567
Feb 29, 20240.0169270.0177450.0148150.0152320.01523273,806,630
Feb 28, 20240.0157920.0173870.0148010.0168740.016874151,697,584
Feb 27, 20240.0143970.0179610.0143840.0157940.015794132,306,942
Feb 26, 20240.0162200.0166520.0142770.0143970.014397118,987,421
Feb 25, 20240.0118070.0165300.0117950.0162570.016257242,604,854
Feb 24, 20240.0103740.0129090.0100120.0118070.01180781,490,314
Feb 23, 20240.0106320.0111470.0101180.0103800.01038035,430,479
Feb 22, 20240.0100470.0114510.0097600.0106310.01063162,166,618
Feb 21, 20240.0107160.0108640.0096050.0100310.01003145,474,796
Feb 20, 20240.0117070.0118880.0105000.0107170.01071767,931,119
Feb 19, 20240.0113540.0135550.0111020.0117070.011707148,045,157
Feb 18, 20240.0109360.0117640.0103750.0113680.01136884,550,941
Feb 17, 20240.0106160.0119260.0103750.0109310.010931117,094,270
Feb 16, 20240.0134730.0145020.0105480.0106150.010615168,698,726
Feb 15, 20240.0117620.0151980.0113170.0134940.013494433,530,782
Feb 14, 20240.0088370.0118580.0081600.0116980.011698307,998,343
Feb 13, 20240.0057510.0100270.0056740.0088380.008838336,740,472
Feb 12, 20240.0047510.0058290.0046730.0057570.00575722,260,545
Feb 11, 20240.0048780.0050320.0047220.0047500.0047506,468,870
Feb 10, 20240.0050690.0051330.0048510.0048780.0048786,211,635
Feb 09, 20240.0051590.0054280.0050160.0050750.00507510,932,622
Feb 08, 20240.0048810.0054570.0047790.0051590.00515910,947,358
Feb 07, 20240.0049490.0052270.0047960.0048780.00487815,706,788
Feb 06, 20240.0042280.0051210.0042030.0049510.00495131,922,713
Feb 05, 20240.0045110.0045810.0041490.0042330.00423311,176,138
Feb 04, 20240.0043940.0046580.0043510.0045100.00451016,993,736
Feb 03, 20240.0040230.0044460.0039920.0043940.00439413,901,070
Feb 02, 20240.0041890.0045110.0039870.0040230.0040239,218,362
Feb 01, 20240.0045060.0046320.0040730.0041870.00418721,658,010
Jan 31, 20240.0040540.0049380.0038750.0045060.00450640,518,726
Jan 30, 20240.0033050.0046020.0032900.0040490.00404973,674,295
Jan 29, 20240.0031950.0033100.0031840.0033050.0033051,537,179
Jan 28, 20240.0032670.0032930.0031720.0031950.0031951,349,371
Jan 27, 20240.0032460.0032720.0031780.0032660.0032661,474,676
Jan 26, 20240.0031310.0032630.0031230.0032480.0032481,867,167
Jan 25, 20240.0031350.0031630.0030460.0031310.0031311,854,544
Jan 24, 20240.0030360.0031650.0030010.0031350.0031352,926,595
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...