1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Nervos Common Knowledge Base (CKBUSD)
  6. Historical

CKBUSD

Nervos Common Knowledge Base Historical Data

Name Symbol Market Market Cap ($) Algorithm
Nervos Common Knowledge Base CKBUSD Crypto 541,335,642 Eaglesong
  Change % Change Current Price Bid Offer
0.000374 1.98% 0.019246 0.019246 0.019246
Open High Low Prev. Close 52 Week Range
0.018835 0.019875 0.018814 0.018872 0.002254 - 0.044303
Exchange Time Size Trade Price Currency
BINA 01:20:19 453.00 0.019246 USD
Price x Volume Volume Base Symbol Related Pairs
207,175.30 10,676,385.65 CKB CKBEUR CKBGBP CKBBTC

CKBUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0160030.0249360.013635198,821,421.370.00324320.27%
1 Month0.0129570.0249360.01085131,471,011.820.00628948.53%
3 Months0.0107850.0249360.008866122,657,222.440.00846178.45%
6 Months0.020630.0406530.00763129,257,421.36-0.001384-6.71%
1 Year0.0040710.0443030.002254113,965,869.050.015176372.82%
3 Years0.00869129,339.080.00068961,184,745.810.010555121.45%
5 Years0.00869129,339.080.00068961,184,745.810.010555121.45%

CKBUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 24 2021 0.018869 -0.000128 -0.67% 0.014345 0.020122 0.013635 76,033,484.00
Oct 23 2021 0.018997 -0.00044 -2.26% 0.018772 0.020899 0.018501 59,940,657.00
Oct 22 2021 0.019437 -0.000531 -2.66% 0.014345 0.02038 0.013635 44,450,802.00
Oct 21 2021 0.019968 -0.001845 -8.46% 0.021725 0.022244 0.019356 82,484,516.00
Oct 20 2021 0.021813 0.00185 9.27% 0.020518 0.024936 0.019785 476,837,797.00
Oct 19 2021 0.019963 0.001384 7.45% 0.014345 0.021172 0.013635 263,884,709.00
Oct 18 2021 0.018579 0.00195 11.73% 0.016003 0.020246 0.015972 388,117,981.00
Oct 17 2021 0.016629 0.000183 1.11% 0.016395 0.017099 0.015423 27,009,294.00
Oct 16 2021 0.016446 0.000467 2.93% 0.016602 0.017286 0.015683 90,683,489.00
Oct 15 2021 0.015979 -0.000094 -0.58% 0.016004 0.017278 0.014707 187,391,293.00
Oct 14 2021 0.016072 0.001143 7.65% 0.014363 0.016127 0.013948 124,778,298.00
Oct 13 2021 0.01493 0.000309 2.11% 0.014597 0.015798 0.013581 95,962,545.00
Oct 12 2021 0.014621 0.000302 2.11% 0.01428 0.015658 0.013646 120,343,771.00
Oct 11 2021 0.014318 -0.000951 -6.23% 0.014747 0.015553 0.014134 38,883,602.00
Oct 10 2021 0.015269 -0.000142 -0.92% 0.01594 0.016006 0.014716 41,060,019.00
Oct 09 2021 0.015411 0.000325 2.15% 0.015054 0.01703 0.01458 128,970,710.00
Oct 08 2021 0.015087 0.000557 3.83% 0.014026 0.015877 0.013991 185,674,000.00
Oct 07 2021 0.01453 -0.000407 -2.72% 0.014345 0.014794 0.013635 57,828,583.00
Oct 06 2021 0.014937 -0.000028 -0.19% 0.014374 0.015467 0.013116 115,534,815.00
Oct 05 2021 0.014965 0.001638 12.29% 0.013278 0.014974 0.013261 80,092,643.00
Oct 04 2021 0.013327 -0.000182 -1.35% 0.014386 0.01483 0.011871 158,809,418.00
Oct 03 2021 0.01351 0.000154 1.15% 0.013385 0.013966 0.012765 114,422,446.00
Oct 02 2021 0.013356 -0.000109 -0.81% 0.013485 0.013999 0.012818 41,534,494.00
Oct 01 2021 0.013465 0.001634 13.81% 0.012251 0.013743 0.011693 127,113,420.00
Sep 30 2021 0.011831 -0.000208 -1.73% 0.012435 0.013099 0.011774 55,514,836.00
Sep 29 2021 0.012039 0.000145 1.22% 0.011907 0.014348 0.011168 373,918,950.00
Sep 28 2021 0.011895 0.00005 0.42% 0.011789 0.012113 0.01085 79,085,132.00
Sep 27 2021 0.011844 -0.000687 -5.48% 0.012957 0.012964 0.011602 44,826,614.00
Sep 26 2021 0.012531 -0.000304 -2.37% 0.012822 0.013216 0.011036 79,238,009.00
Sep 25 2021 0.012835 -0.000412 -3.11% 0.012814 0.013319 0.012102 46,779,707.00
See More Historical Prices »


Your Recent History
COIN
CKBUSD
Nervos Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.