Nervos Network(CKB)Heute
$0.005454
vor 1 Jahren
$0.014546
vor 2 Jahren
$0.002719
vor 3 Jahren
$0.004183
vor 4 Jahren
$0.016377
vor 5 Jahren
$0.005076
Nervos Network Preisverlauf
(CKB)Zeitraum: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.005705 | $0.00579 | $0.00534 | $0.005393 | $23.745M |
2025-09-13 | $0.005230 | $0.00574 | $0.00523 | $0.005721 | $23.339M |
2025-09-12 | $0.004994 | $0.00542 | $0.005 | $0.005233 | $21.177M |
2025-09-11 | $0.005090 | $0.00516 | $0.00495 | $0.004992 | $12.726M |
2025-09-10 | $0.004988 | $0.00512 | $0.00495 | $0.005087 | $11.150M |
2025-09-09 | $0.004993 | $0.00527 | $0.00494 | $0.004998 | $14.980M |
2025-09-08 | $0.004892 | $0.00501 | $0.00486 | $0.005003 | $7.872M |
2025-09-07 | $0.004782 | $0.00494 | $0.00474 | $0.004896 | $7.389M |
2025-09-06 | $0.004772 | $0.00483 | $0.00474 | $0.004779 | $4.775M |
2025-09-05 | $0.004696 | $0.00489 | $0.00465 | $0.004761 | $8.772M |
2025-09-04 | $0.004913 | $0.00499 | $0.00466 | $0.004688 | $459.162K |
2025-09-03 | $0.004695 | $0.00521 | $0.00469 | $0.004919 | $23.257M |
2025-09-02 | $0.004680 | $0.00481 | $0.00453 | $0.004691 | $10.697M |
2025-09-01 | $0.004891 | $0.00493 | $0.00465 | $0.004679 | $10.170M |
2025-08-31 | $0.004953 | $0.00503 | $0.00485 | $0.004893 | $9.888M |
2025-08-30 | $0.004802 | $0.00499 | $0.00471 | $0.004942 | $13.959M |
2025-08-29 | $0.005069 | $0.00525 | $0.00472 | $0.004791 | $28.062M |
2025-08-28 | $0.005014 | $0.00516 | $0.00479 | $0.005093 | $39.921M |
2025-08-27 | $0.004694 | $0.00593 | $0.00469 | $0.005029 | $156.263M |
2025-08-26 | $0.004791 | $0.0048 | $0.00451 | $0.004689 | $11.998M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-15
Nervos Network(CKB)
