CKB
순위 449
Layer 2 / scaling
Nervos Network
$0.001003
-2.04% 24H
+1.00% 7D
시가총액
시가총액
$49.61M
0.00% 시장 대비
완전 희석
완전 희석
$50.45M
+1.70% 시가총액 초과
거래량, 24h
거래량, 24h
$2.14M
4.31% 시가총액 대비
유통
유통
49.44B CKB
고정 최대치 없음
역대 최고가 대비
역대 최고가 대비
-97.70%
최고가 31 Mar 2021
변동성, 30d
변동성, 30d
65.9%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 2480 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.000999 | — | — |
| 2026-09-01 | $0.001019 | — | — |
| 2026-08-31 | $0.001033 | — | — |
| 2026-08-30 | $0.000983 | — | — |
| 2026-08-29 | $0.001022 | — | — |
| 2026-08-28 | $0.000996 | — | — |
| 2026-08-27 | $0.001013 | — | — |
| 2026-08-26 | $0.001024 | — | — |
| 2026-08-25 | $0.000956 | — | — |
| 2026-08-24 | $0.000956 | — | — |
| 2026-08-23 | $0.001000 | — | — |
| 2026-08-22 | $0.000971 | — | — |
| 2026-08-21 | $0.000997 | — | — |
| 2026-08-20 | $0.000884 | — | — |
| 2026-08-19 | $0.000852 | — | — |
| 2026-08-18 | $0.000807 | — | — |
| 2026-08-17 | $0.000807 | — | — |
| 2026-08-16 | $0.000819 | — | — |
| 2026-08-15 | $0.000830 | — | — |
| 2026-08-14 | $0.000825 | — | — |
| 2026-08-13 | $0.000820 | — | — |
| 2026-08-12 | $0.000819 | — | — |
| 2026-08-11 | $0.000837 | — | — |
| 2026-08-10 | $0.000837 | — | — |
| 2026-08-09 | $0.000858 | — | — |
| 2026-08-08 | $0.000860 | — | — |
| 2026-08-07 | $0.000831 | — | — |
| 2026-08-06 | $0.000835 | — | — |
| 2026-08-05 | $0.000818 | — | — |
| 2026-08-04 | $0.000817 | — | — |
| 2026-08-03 | $0.000817 | — | — |
| 2026-08-02 | $0.000820 | — | — |
| 2026-08-01 | $0.000808 | — | — |
| 2026-07-31 | $0.000820 | — | — |
| 2026-07-30 | $0.000823 | — | — |
| 2026-07-29 | $0.000824 | — | — |
| 2026-07-28 | $0.000859 | — | — |
| 2026-07-27 | $0.000859 | — | — |
| 2026-07-26 | $0.000899 | — | — |
| 2026-07-25 | $0.000895 | — | — |
| 2026-07-24 | $0.000879 | — | — |
| 2026-07-23 | $0.000889 | — | — |
| 2026-07-22 | $0.000926 | — | — |
| 2026-07-21 | $0.000917 | — | — |
| 2026-07-20 | $0.000917 | — | — |
| 2026-07-19 | $0.000902 | — | — |
| 2026-07-18 | $0.000926 | — | — |
| 2026-07-17 | $0.000892 | — | — |
| 2026-07-16 | $0.000906 | — | — |
| 2026-07-15 | $0.000907 | — | — |
| 2026-07-14 | $0.000904 | — | — |
| 2026-07-13 | $0.000904 | — | — |
| 2026-07-12 | $0.000908 | — | — |
| 2026-07-11 | $0.000908 | — | — |
| 2026-07-10 | $0.000919 | — | — |
| 2026-07-09 | $0.000906 | — | — |
| 2026-07-08 | $0.000892 | — | — |
| 2026-07-07 | $0.000905 | — | — |
| 2026-07-06 | $0.000905 | — | — |
| 2026-07-05 | $0.000945 | — | — |
| 2026-07-04 | $0.000955 | — | — |
| 2026-07-03 | $0.000958 | — | — |
| 2026-07-02 | $0.000927 | — | — |
| 2026-07-01 | $0.000889 | — | — |
| 2026-06-30 | $0.000870 | — | — |
| 2026-06-29 | $0.000870 | — | — |
| 2026-06-28 | $0.000922 | — | — |
| 2026-06-27 | $0.000937 | — | — |
| 2026-06-26 | $0.000928 | — | — |
| 2026-06-25 | $0.000927 | — | — |
| 2026-06-24 | $0.000959 | — | — |
| 2026-06-23 | $0.001000 | — | — |
| 2026-06-22 | $0.001000 | — | — |
| 2026-06-21 | $0.001033 | — | — |
| 2026-06-20 | $0.001058 | — | — |
| 2026-06-19 | $0.001049 | — | — |
| 2026-06-18 | $0.001079 | — | — |
| 2026-06-17 | $0.001149 | — | — |
| 2026-06-16 | $0.001141 | — | — |
| 2026-06-15 | $0.001141 | — | — |
| 2026-06-14 | $0.001161 | — | — |
| 2026-06-13 | $0.001143 | — | — |
| 2026-06-12 | $0.001110 | — | — |
| 2026-06-11 | $0.001112 | — | — |
| 2026-06-10 | $0.001043 | — | — |
| 2026-06-09 | $0.001057 | — | — |
| 2026-06-08 | $0.001057 | — | — |
| 2026-06-07 | $0.001066 | — | — |
| 2026-06-06 | $0.001037 | — | — |
| 2026-06-05 | $0.001046 | — | — |
| 2026-06-04 | $0.001128 | — | — |
| 2026-06-03 | $0.001202 | — | — |
| 2026-06-02 | $0.001180 | — | — |
| 2026-06-01 | $0.001180 | — | — |
| 2026-05-31 | $0.001306 | — | — |
| 2026-05-30 | $0.001286 | — | — |
| 2026-05-29 | $0.001269 | — | — |
| 2026-05-28 | $0.001267 | — | — |
| 2026-05-27 | $0.001327 | — | — |
| 2026-05-26 | $0.001358 | — | — |
| 2026-05-25 | $0.001358 | — | — |
| 2026-05-24 | $0.001383 | — | — |
| 2026-05-23 | $0.001424 | — | — |
| 2026-05-22 | $0.001402 | — | — |
| 2026-05-21 | $0.001469 | — | — |
| 2026-05-20 | $0.001429 | — | — |
| 2026-05-19 | $0.001413 | — | — |
| 2026-05-18 | $0.001413 | — | — |
| 2026-05-17 | $0.001431 | — | — |
| 2026-05-16 | $0.001479 | — | — |
| 2026-05-15 | $0.001525 | — | — |
| 2026-05-14 | $0.001606 | — | — |
| 2026-05-13 | $0.001591 | — | — |
| 2026-05-12 | $0.001675 | — | — |
| 2026-05-11 | $0.001675 | — | — |
| 2026-05-10 | $0.001745 | — | — |
| 2026-05-09 | $0.001638 | — | — |
| 2026-05-08 | $0.001650 | — | — |
| 2026-05-07 | $0.001595 | — | — |
| 2026-05-06 | $0.001570 | — | — |
| 2026-05-05 | $0.001539 | — | — |
| 2026-05-04 | $0.001539 | — | — |
| 2026-05-03 | $0.001485 | — | — |
| 2026-05-02 | $0.001505 | — | — |
| 2026-05-01 | $0.001494 | — | — |
| 2026-04-30 | $0.001469 | — | — |
| 2026-04-29 | $0.001493 | — | — |
| 2026-04-28 | $0.001508 | — | — |
| 2026-04-27 | $0.001508 | — | — |
| 2026-04-26 | $0.001622 | — | — |
| 2026-04-25 | $0.001522 | — | — |
| 2026-04-24 | $0.001518 | — | — |
| 2026-04-23 | $0.001511 | — | — |
| 2026-04-22 | $0.001489 | — | — |
| 2026-04-21 | $0.001496 | — | — |
| 2026-04-20 | $0.001496 | — | — |
| 2026-04-19 | $0.001493 | — | — |
| 2026-04-18 | $0.001618 | — | — |
| 2026-04-17 | $0.001641 | — | — |
| 2026-04-16 | $0.001554 | — | — |
| 2026-04-15 | $0.001495 | — | — |
| 2026-04-14 | $0.001477 | — | — |
| 2026-04-13 | $0.001477 | — | — |
| 2026-04-12 | $0.001496 | — | — |
| 2026-04-11 | $0.001489 | — | — |
| 2026-04-10 | $0.001463 | — | — |
| 2026-04-09 | $0.001449 | — | — |
| 2026-04-08 | $0.001456 | — | — |
| 2026-04-07 | $0.001507 | — | — |
| 2026-04-06 | $0.001507 | — | — |
| 2026-04-05 | $0.001420 | — | — |
| 2026-04-04 | $0.001463 | — | — |
| 2026-04-03 | $0.001483 | — | — |
| 2026-04-02 | $0.001387 | — | — |
| 2026-04-01 | $0.001462 | — | — |
| 2026-03-31 | $0.001387 | — | — |
| 2026-03-30 | $0.001387 | — | — |
| 2026-03-29 | $0.001334 | — | — |
| 2026-03-28 | $0.001365 | — | — |
| 2026-03-27 | $0.001369 | — | — |
| 2026-03-26 | $0.001410 | — | — |
| 2026-03-25 | $0.001455 | — | — |
| 2026-03-24 | $0.001453 | — | — |
| 2026-03-23 | $0.001453 | — | — |
| 2026-03-22 | $0.001396 | — | — |
| 2026-03-21 | $0.001441 | — | — |
| 2026-03-20 | $0.001484 | — | — |
| 2026-03-19 | $0.001476 | — | — |
| 2026-03-18 | $0.001512 | — | — |
| 2026-03-17 | $0.001619 | — | — |
| 2026-03-16 | $0.001619 | — | — |
| 2026-03-15 | $0.001561 | — | — |
| 2026-03-14 | $0.001527 | — | — |
| 2026-03-13 | $0.001558 | — | — |
| 2026-03-12 | $0.001569 | — | — |
| 2026-03-11 | $0.001533 | — | — |
| 2026-03-10 | $0.001510 | — | — |
| 2026-03-09 | $0.001510 | — | — |
| 2026-03-08 | $0.001414 | — | — |
| 2026-03-07 | $0.001422 | — | — |
| 2026-03-06 | $0.001465 | — | — |
| 2026-03-05 | $0.001505 | — | — |
| 2026-03-04 | $0.001547 | — | — |
| 2026-03-03 | $0.001509 | — | — |
| 2026-03-02 | $0.001509 | — | — |
| 2026-03-01 | $0.001520 | — | — |
| 2026-02-28 | $0.001579 | — | — |
| 2026-02-27 | $0.001534 | — | — |
| 2026-02-26 | $0.001550 | — | — |
| 2026-02-25 | $0.001581 | — | — |
| 2026-02-24 | $0.001501 | — | — |
| 2026-02-23 | $0.001501 | — | — |
| 2026-02-22 | $0.001565 | — | — |
| 2026-02-21 | $0.001608 | — | — |
| 2026-02-20 | $0.001600 | — | — |
| 2026-02-19 | $0.001580 | — | — |
| 2026-02-18 | $0.001603 | — | — |
| 2026-02-17 | $0.001628 | — | — |
| 2026-02-16 | $0.001628 | — | — |
| 2026-02-15 | $0.001674 | — | — |
| 2026-02-14 | $0.001756 | — | — |
| 2026-02-13 | $0.001688 | — | — |
| 2026-02-12 | $0.001631 | — | — |
| 2026-02-11 | $0.001617 | — | — |
| 2026-02-10 | $0.001635 | — | — |
| 2026-02-09 | $0.001635 | — | — |
| 2026-02-08 | $0.001663 | — | — |
| 2026-02-07 | $0.001755 | — | — |
| 2026-02-06 | $0.001773 | — | — |
| 2026-02-05 | $0.001596 | — | — |
| 2026-02-04 | $0.001941 | — | — |
| 2026-02-03 | $0.001983 | — | — |
| 2026-02-02 | $0.001983 | — | — |
| 2026-02-01 | $0.001945 | — | — |
| 2026-01-31 | $0.001974 | — | — |
| 2026-01-30 | $0.002111 | — | — |
| 2026-01-29 | $0.002094 | — | — |
| 2026-01-28 | $0.002339 | — | — |
| 2026-01-27 | $0.002431 | — | — |
| 2026-01-26 | $0.002431 | — | — |
| 2026-01-25 | $0.002340 | — | — |
| 2026-01-24 | $0.002483 | — | — |
| 2026-01-23 | $0.002446 | — | — |
| 2026-01-22 | $0.002408 | — | — |
| 2026-01-21 | $0.002465 | — | — |
| 2026-01-20 | $0.002350 | — | — |
| 2026-01-19 | $0.002350 | — | — |
| 2026-01-18 | $0.002589 | — | — |
| 2026-01-17 | $0.002737 | — | — |
| 2026-01-16 | $0.002722 | — | — |
| 2026-01-15 | $0.002676 | — | — |
| 2026-01-14 | $0.002840 | — | — |
| 2026-01-13 | $0.002867 | — | — |
| 2026-01-12 | $0.002867 | — | — |
| 2026-01-11 | $0.002670 | — | — |
| 2026-01-10 | $0.002712 | — | — |
| 2026-01-09 | $0.002716 | — | — |
| 2026-01-08 | $0.002731 | — | — |
| 2026-01-07 | $0.002707 | — | — |
| 2026-01-06 | $0.002836 | — | — |
| 2026-01-05 | $0.002836 | — | — |
| 2026-01-04 | $0.002798 | — | — |
| 2026-01-03 | $0.002698 | — | — |
| 2026-01-02 | $0.002669 | — | — |
| 2026-01-01 | $0.002461 | — | — |
| 2025-12-31 | $0.002363 | — | — |
| 2025-12-30 | $0.002398 | — | — |
| 2025-12-29 | $0.002398 | — | — |
| 2025-12-28 | $0.002468 | — | — |
| 2025-12-27 | $0.002470 | — | — |
| 2025-12-26 | $0.002377 | — | — |
| 2025-12-25 | $0.002344 | — | — |
| 2025-12-24 | $0.002402 | — | — |
| 2025-12-23 | $0.002378 | — | — |
| 2025-12-22 | $0.002378 | — | — |
| 2025-12-21 | $0.002379 | — | — |
| 2025-12-20 | $0.002434 | — | — |
| 2025-12-19 | $0.002431 | — | — |
| 2025-12-18 | $0.002225 | — | — |
| 2025-12-17 | $0.002318 | — | — |
| 2025-12-16 | $0.002466 | — | — |
| 2025-12-15 | $0.002466 | — | — |
| 2025-12-14 | $0.002475 | — | — |
| 2025-12-13 | $0.002585 | — | — |
| 2025-12-12 | $0.002557 | — | — |
| 2025-12-11 | $0.002615 | — | — |
| 2025-12-10 | $0.002658 | — | — |
| 2025-12-09 | $0.002738 | — | — |
| 2025-12-08 | $0.002738 | — | — |
| 2025-12-07 | $0.002651 | — | — |
| 2025-12-06 | $0.002692 | — | — |
| 2025-12-05 | $0.002701 | — | — |
| 2025-12-04 | $0.002557 | — | — |
| 2025-12-03 | $0.002625 | — | — |
| 2025-12-02 | $0.002593 | — | — |
| 2025-12-01 | $0.002593 | — | — |
| 2025-11-30 | $0.002535 | — | — |
| 2025-11-29 | $0.002627 | — | — |
| 2025-11-28 | $0.002692 | — | — |
| 2025-11-27 | $0.002802 | — | — |
| 2025-11-26 | $0.002623 | — | — |
| 2025-11-25 | $0.002644 | — | — |
| 2025-11-24 | $0.002644 | — | — |
| 2025-11-23 | $0.002502 | — | — |
| 2025-11-22 | $0.002509 | — | — |
| 2025-11-21 | $0.002524 | — | — |
| 2025-11-20 | $0.002674 | — | — |
| 2025-11-19 | $0.002809 | — | — |
| 2025-11-18 | $0.002929 | — | — |
| 2025-11-17 | $0.002929 | — | — |
| 2025-11-16 | $0.002887 | — | — |
| 2025-11-15 | $0.003002 | — | — |
| 2025-11-14 | $0.002938 | — | — |
| 2025-11-13 | $0.003073 | — | — |
| 2025-11-12 | $0.003182 | — | — |
| 2025-11-11 | $0.003201 | — | — |
| 2025-11-10 | $0.003201 | — | — |
| 2025-11-09 | $0.003390 | — | — |
| 2025-11-08 | $0.003392 | — | — |
| 2025-11-07 | $0.003450 | — | — |
| 2025-11-06 | $0.003059 | — | — |
| 2025-11-05 | $0.003133 | — | — |
| 2025-11-04 | $0.002923 | — | — |
| 2025-11-03 | $0.002923 | — | — |
| 2025-11-02 | $0.003369 | — | — |
| 2025-11-01 | $0.003380 | — | — |
| 2025-10-31 | $0.003163 | — | — |
| 2025-10-30 | $0.003109 | — | — |
| 2025-10-29 | $0.003319 | — | — |
| 2025-10-28 | $0.003262 | — | — |
| 2025-10-27 | $0.003262 | — | — |
| 2025-10-26 | $0.003402 | — | — |
| 2025-10-25 | $0.003301 | — | — |
| 2025-10-24 | $0.003291 | — | — |
| 2025-10-23 | $0.003311 | — | — |
| 2025-10-22 | $0.003186 | — | — |
| 2025-10-21 | $0.003289 | — | — |
| 2025-10-20 | $0.003289 | — | — |
| 2025-10-19 | $0.003339 | — | — |
| 2025-10-18 | $0.003245 | — | — |
| 2025-10-17 | $0.003209 | — | — |
| 2025-10-16 | $0.003278 | — | — |
| 2025-10-15 | $0.003437 | — | — |
| 2025-10-14 | $0.003577 | — | — |
| 2025-10-13 | $0.003577 | — | — |
| 2025-10-12 | $0.003511 | — | — |
| 2025-10-11 | $0.003158 | — | — |
| 2025-10-10 | $0.002902 | — | — |
| 2025-10-09 | $0.004191 | — | — |
| 2025-10-08 | $0.004317 | — | — |
| 2025-10-07 | $0.004197 | — | — |
| 2025-10-06 | $0.004197 | — | — |
| 2025-10-05 | $0.004219 | — | — |
| 2025-10-04 | $0.004244 | — | — |
| 2025-10-03 | $0.004466 | — | — |
| 2025-10-02 | $0.004449 | — | — |
| 2025-10-01 | $0.004361 | — | — |
| 2025-09-30 | $0.004173 | — | — |
| 2025-09-29 | $0.004173 | — | — |
| 2025-09-28 | $0.004285 | — | — |
| 2025-09-27 | $0.004211 | — | — |
| 2025-09-26 | $0.004250 | — | — |
| 2025-09-25 | $0.003943 | — | — |
| 2025-09-24 | $0.004386 | — | — |
| 2025-09-23 | $0.004460 | — | — |
| 2025-09-22 | $0.004460 | — | — |
| 2025-09-21 | $0.004946 | — | — |
| 2025-09-20 | $0.005033 | — | — |
| 2025-09-19 | $0.005012 | — | — |
| 2025-09-18 | $0.005258 | — | — |
| 2025-09-17 | $0.005257 | — | — |
| 2025-09-16 | $0.005185 | — | — |
| 2025-09-15 | $0.005185 | — | — |
| 2025-09-14 | $0.005430 | — | — |
| 2025-09-13 | $0.005757 | — | — |
| 2025-09-12 | $0.005359 | — | — |
| 2025-09-11 | $0.005184 | — | — |
| 2025-09-10 | $0.005068 | — | — |
| 2025-09-09 | $0.005007 | — | — |
| 2025-09-08 | $0.005007 | — | — |
| 2025-09-07 | $0.004895 | — | — |
| 2025-09-06 | $0.004840 | — | — |
| 2025-09-05 | $0.004803 | — | — |
| 2025-09-04 | $0.004718 | — | — |
| 2025-09-03 | $0.004876 | — | — |
| 2025-09-02 | $0.004909 | — | — |
| 2025-09-01 | $0.004909 | — | — |
| 2025-08-31 | $0.004805 | — | — |
| 2025-08-30 | $0.004942 | — | — |
| 2025-08-29 | $0.004833 | — | — |
| 2025-08-28 | $0.005130 | — | — |
| 2025-08-27 | $0.004971 | — | — |
| 2025-08-26 | $0.004868 | — | — |
| 2025-08-25 | $0.004868 | — | — |
| 2025-08-24 | $0.005034 | — | — |
| 2025-08-23 | $0.005137 | — | — |
| 2025-08-22 | $0.005291 | — | — |
| 2025-08-21 | $0.004776 | — | — |
| 2025-08-20 | $0.004933 | — | — |
| 2025-08-19 | $0.004730 | — | — |
| 2025-08-18 | $0.004730 | — | — |
| 2025-08-17 | $0.005228 | — | — |
| 2025-08-16 | $0.005261 | — | — |
| 2025-08-15 | $0.005085 | — | — |
| 2025-08-14 | $0.005188 | — | — |
| 2025-08-13 | $0.005830 | — | — |
| 2025-08-12 | $0.005670 | — | — |
| 2025-08-11 | $0.005670 | — | — |
| 2025-08-10 | $0.005803 | — | — |
| 2025-08-09 | $0.005962 | — | — |
| 2025-08-08 | $0.005766 | — | — |
| 2025-08-07 | $0.005559 | — | — |
| 2025-08-06 | $0.005337 | — | — |
| 2025-08-05 | $0.005337 | — | — |
| 2025-08-04 | $0.005287 | — | — |
| 2025-08-03 | $0.005512 | — | — |
| 2025-08-02 | $0.005205 | — | — |
| 2025-08-01 | $0.005342 | — | — |
| 2025-07-31 | $0.005390 | — | — |
| 2025-07-30 | $0.005799 | — | — |