날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2019-11-20 | $0.008215 | $0.008903 | $0.008984 | $0.007770 |
2019-11-21 | $0.008903 | $0.009159 | $0.009464 | $0.007938 |
2019-11-22 | $0.009159 | $0.008605 | $0.009115 | $0.008240 |
2019-11-23 | $0.008605 | $0.008440 | $0.009101 | $0.008000 |
2019-11-24 | $0.008440 | $0.008247 | $0.008316 | $0.007692 |
2019-11-25 | $0.008247 | $0.008352 | $0.009351 | $0.008066 |
2019-11-26 | $0.008352 | $0.008031 | $0.008532 | $0.007815 |
2019-11-27 | $0.008031 | $0.008511 | $0.008812 | $0.008059 |
2019-11-28 | $0.008511 | $0.008038 | $0.008410 | $0.007889 |
2019-11-29 | $0.008038 | $0.008391 | $0.008702 | $0.008236 |
2019-11-30 | $0.008391 | $0.008026 | $0.008405 | $0.007799 |
2019-12-01 | $0.008026 | $0.008163 | $0.008459 | $0.007866 |
2019-12-02 | $0.008163 | $0.007980 | $0.008346 | $0.007687 |
2019-12-03 | $0.007980 | $0.007899 | $0.008045 | $0.007606 |
2019-12-04 | $0.007899 | $0.007712 | $0.007929 | $0.007208 |
2019-12-05 | $0.007712 | $0.007925 | $0.008221 | $0.007333 |
2019-12-06 | $0.007925 | $0.008012 | $0.008466 | $0.007710 |
2019-12-07 | $0.008012 | $0.007966 | $0.008116 | $0.007740 |
2019-12-08 | $0.007966 | $0.008369 | $0.008520 | $0.007766 |
2019-12-09 | $0.008369 | $0.008527 | $0.008894 | $0.007792 |
2019-12-10 | $0.008527 | $0.007885 | $0.008391 | $0.007813 |
2019-12-11 | $0.007885 | $0.007789 | $0.008727 | $0.007645 |
2019-12-12 | $0.007789 | $0.007775 | $0.008135 | $0.007631 |
2019-12-13 | $0.007775 | $0.007843 | $0.007988 | $0.007697 |
2019-12-14 | $0.007843 | $0.008142 | $0.008426 | $0.007647 |
2019-12-15 | $0.008142 | $0.008345 | $0.008559 | $0.007846 |
2019-12-16 | $0.008345 | $0.007932 | $0.008277 | $0.007932 |
2019-12-17 | $0.007932 | $0.007698 | $0.008029 | $0.007366 |
2019-12-18 | $0.007698 | $0.008170 | $0.008680 | $0.008024 |
2019-12-19 | $0.008170 | $0.008305 | $0.009021 | $0.007875 |
2019-12-20 | $0.008305 | $0.008428 | $0.008932 | $0.008212 |
2019-12-21 | $0.008428 | $0.008162 | $0.008591 | $0.008090 |
2019-12-22 | $0.008162 | $0.008269 | $0.008645 | $0.008269 |
2019-12-23 | $0.008269 | $0.007986 | $0.008206 | $0.007693 |
2019-12-24 | $0.007986 | $0.008132 | $0.008205 | $0.007842 |
2019-12-25 | $0.008132 | $0.007923 | $0.008067 | $0.007779 |
2019-12-26 | $0.007923 | $0.007856 | $0.008288 | $0.007568 |
2019-12-27 | $0.007856 | $0.007762 | $0.008052 | $0.007689 |
2019-12-28 | $0.007762 | $0.007609 | $0.009218 | $0.007536 |
2019-12-29 | $0.007609 | $0.007695 | $0.007769 | $0.007621 |
2019-12-30 | $0.007695 | $0.007451 | $0.009549 | $0.007234 |
2019-12-31 | $0.007451 | $0.006897 | $0.007543 | $0.006825 |
2020-01-01 | $0.006897 | $0.006902 | $0.007334 | $0.006471 |
2020-01-02 | $0.006902 | $0.006478 | $0.006687 | $0.006269 |
2020-01-03 | $0.006478 | $0.006606 | $0.006826 | $0.006386 |
2020-01-04 | $0.006606 | $0.006475 | $0.006695 | $0.006327 |
2020-01-05 | $0.006475 | $0.006550 | $0.006624 | $0.006256 |
2020-01-06 | $0.006550 | $0.006443 | $0.006909 | $0.006365 |
2020-01-07 | $0.006443 | $0.006691 | $0.006936 | $0.006610 |
2020-01-08 | $0.006691 | $0.006999 | $0.007643 | $0.006436 |
2020-01-09 | $0.006999 | $0.006723 | $0.006957 | $0.006410 |
2020-01-10 | $0.006723 | $0.006798 | $0.007044 | $0.006716 |
2020-01-11 | $0.006798 | $0.006500 | $0.006660 | $0.006339 |
2020-01-12 | $0.006500 | $0.006545 | $0.006709 | $0.006382 |
2020-01-13 | $0.006545 | $0.006161 | $0.006485 | $0.005918 |
2020-01-14 | $0.006161 | $0.006969 | $0.007145 | $0.006263 |
2020-01-15 | $0.006969 | $0.006434 | $0.006962 | $0.006346 |
2020-01-16 | $0.006434 | $0.006278 | $0.006540 | $0.005929 |
2020-01-17 | $0.006278 | $0.006137 | $0.006582 | $0.006048 |
2020-01-18 | $0.006137 | $0.005969 | $0.006236 | $0.005880 |
2020-01-19 | $0.005969 | $0.005135 | $0.005831 | $0.0047860 |
2020-01-20 | $0.005135 | $0.005094 | $0.005180 | $0.0048350 |
2020-01-21 | $0.005094 | $0.005497 | $0.006020 | $0.0049730 |
2020-01-22 | $0.005497 | $0.006414 | $0.006934 | $0.005200 |
2020-01-23 | $0.006414 | $0.006548 | $0.006883 | $0.005792 |
2020-01-24 | $0.006548 | $0.006998 | $0.008179 | $0.006324 |
2020-01-25 | $0.006998 | $0.006343 | $0.007011 | $0.006092 |
2020-01-26 | $0.006343 | $0.006366 | $0.006624 | $0.006108 |
2020-01-27 | $0.006366 | $0.005962 | $0.006674 | $0.005962 |
2020-01-28 | $0.005962 | $0.006856 | $0.006950 | $0.006105 |
2020-01-29 | $0.006856 | $0.006500 | $0.006872 | $0.006407 |
2020-01-30 | $0.006500 | $0.006461 | $0.006746 | $0.006271 |
2020-01-31 | $0.006461 | $0.006259 | $0.006726 | $0.006259 |
2020-02-01 | $0.006259 | $0.006381 | $0.006569 | $0.006288 |
2020-02-02 | $0.006381 | $0.006441 | $0.006534 | $0.006161 |
2020-02-03 | $0.006441 | $0.006316 | $0.006502 | $0.006131 |
2020-02-04 | $0.006316 | $0.006145 | $0.006329 | $0.006054 |
2020-02-05 | $0.006145 | $0.006536 | $0.006824 | $0.006344 |
2020-02-06 | $0.006536 | $0.006536 | $0.006634 | $0.006341 |
2020-02-07 | $0.006536 | $0.007160 | $0.007356 | $0.006375 |
2020-02-08 | $0.007160 | $0.006929 | $0.007424 | $0.006830 |
2020-02-09 | $0.006929 | $0.006806 | $0.007212 | $0.006501 |
2020-02-10 | $0.006806 | $0.006901 | $0.006999 | $0.006408 |
2020-02-11 | $0.006901 | $0.008010 | $0.008729 | $0.006778 |
2020-02-12 | $0.008010 | $0.008278 | $0.008796 | $0.007864 |
2020-02-13 | $0.008278 | $0.007777 | $0.008187 | $0.007368 |
2020-02-14 | $0.007777 | $0.008185 | $0.008496 | $0.007770 |
2020-02-15 | $0.008185 | $0.007528 | $0.008023 | $0.007429 |
2020-02-16 | $0.007528 | $0.007246 | $0.007940 | $0.006849 |
2020-02-17 | $0.007246 | $0.006889 | $0.007083 | $0.006501 |
2020-02-18 | $0.006889 | $0.007128 | $0.007535 | $0.006924 |
2020-02-19 | $0.007128 | $0.006914 | $0.007394 | $0.006626 |
2020-02-20 | $0.006914 | $0.006918 | $0.007014 | $0.006822 |
2020-02-21 | $0.006918 | $0.007370 | $0.007758 | $0.006885 |
2020-02-22 | $0.007370 | $0.007544 | $0.007544 | $0.007060 |
2020-02-23 | $0.007544 | $0.007583 | $0.007782 | $0.007483 |
2020-02-24 | $0.007583 | $0.006862 | $0.007441 | $0.006862 |
2020-02-25 | $0.006862 | $0.006428 | $0.006708 | $0.006335 |
2020-02-26 | $0.006428 | $0.005540 | $0.006243 | $0.005276 |
2020-02-27 | $0.005540 | $0.005999 | $0.006087 | $0.005469 |
2020-02-28 | $0.005999 | $0.005929 | $0.006016 | $0.005580 |
2020-02-29 | $0.005929 | $0.006495 | $0.006836 | $0.005725 |
2020-03-01 | $0.006495 | $0.006070 | $0.006498 | $0.005985 |
2020-03-02 | $0.006070 | $0.006868 | $0.006957 | $0.006333 |
2020-03-03 | $0.006868 | $0.007538 | $0.007626 | $0.006662 |
2020-03-04 | $0.007538 | $0.007809 | $0.007809 | $0.006931 |
2020-03-05 | $0.007809 | $0.007441 | $0.008167 | $0.007351 |
2020-03-06 | $0.007441 | $0.007695 | $0.007695 | $0.007145 |
2020-03-07 | $0.007695 | $0.006945 | $0.007479 | $0.006856 |
2020-03-08 | $0.006945 | $0.006285 | $0.006366 | $0.005802 |
2020-03-09 | $0.006285 | $0.006276 | $0.006356 | $0.005799 |
2020-03-10 | $0.006276 | $0.006237 | $0.006395 | $0.006000 |
2020-03-11 | $0.006237 | $0.006277 | $0.006436 | $0.006038 |
2020-03-12 | $0.006277 | $0.0030480 | $0.0043760 | $0.0029500 |
2020-03-13 | $0.0030480 | $0.0036050 | $0.0037740 | $0.0033800 |
2020-03-14 | $0.0036050 | $0.0031610 | $0.0033680 | $0.0030570 |
2020-03-15 | $0.0031610 | $0.0032140 | $0.0033210 | $0.0030540 |
2020-03-16 | $0.0032140 | $0.0029260 | $0.0030770 | $0.0028250 |
2020-03-17 | $0.0029260 | $0.0032030 | $0.0032560 | $0.0030420 |
2020-03-18 | $0.0032030 | $0.0030850 | $0.0032480 | $0.0029230 |
2020-03-19 | $0.0030850 | $0.0035250 | $0.0040200 | $0.0033400 |
2020-03-20 | $0.0035250 | $0.0033510 | $0.0038480 | $0.0032890 |
2020-03-21 | $0.0033510 | $0.0036550 | $0.0038410 | $0.0032840 |
2020-03-22 | $0.0036550 | $0.0032050 | $0.0034970 | $0.0032050 |
2020-03-23 | $0.0032050 | $0.0035770 | $0.0038370 | $0.0034470 |
2020-03-24 | $0.0035770 | $0.0037900 | $0.0038570 | $0.0035870 |
2020-03-25 | $0.0037900 | $0.0036820 | $0.0038160 | $0.0035480 |
2020-03-26 | $0.0036820 | $0.0037170 | $0.0037840 | $0.0037170 |
2020-03-27 | $0.0037170 | $0.0037020 | $0.0037660 | $0.0035110 |
2020-03-28 | $0.0037020 | $0.0038140 | $0.0038770 | $0.0036260 |
2020-03-29 | $0.0038140 | $0.0040590 | $0.0040590 | $0.0035880 |
2020-03-30 | $0.0040590 | $0.0042900 | $0.0045460 | $0.0042260 |
2020-03-31 | $0.0042900 | $0.0039830 | $0.0043680 | $0.0039180 |
2020-04-01 | $0.0039830 | $0.0041980 | $0.0044650 | $0.0040650 |
2020-04-02 | $0.0041980 | $0.0044230 | $0.0045590 | $0.0040830 |
2020-04-03 | $0.0044230 | $0.0046530 | $0.0047210 | $0.0042490 |
2020-04-04 | $0.0046530 | $0.005432 | $0.005432 | $0.0047440 |
2020-04-05 | $0.005432 | $0.0047470 | $0.005357 | $0.0046790 |
2020-04-06 | $0.0047470 | $0.005510 | $0.005731 | $0.005143 |
2020-04-07 | $0.005510 | $0.005545 | $0.005545 | $0.005185 |
2020-04-08 | $0.005545 | $0.006115 | $0.006262 | $0.005452 |
2020-04-09 | $0.006115 | $0.005909 | $0.006054 | $0.005398 |
2020-04-10 | $0.005909 | $0.005295 | $0.005639 | $0.005089 |
2020-04-11 | $0.005295 | $0.005372 | $0.005441 | $0.005235 |
2020-04-12 | $0.005372 | $0.005185 | $0.005393 | $0.005185 |
2020-04-13 | $0.005185 | $0.005145 | $0.005282 | $0.005076 |
2020-04-14 | $0.005145 | $0.005022 | $0.005228 | $0.0049530 |
2020-04-15 | $0.005022 | $0.0047730 | $0.0048400 | $0.0046410 |
2020-04-16 | $0.0047730 | $0.0049800 | $0.005122 | $0.0049800 |
2020-04-17 | $0.0049800 | $0.0049960 | $0.005067 | $0.0048560 |
2020-04-18 | $0.0049960 | $0.005230 | $0.005230 | $0.005158 |
2020-04-19 | $0.005230 | $0.005207 | $0.005207 | $0.005064 |
2020-04-20 | $0.005207 | $0.0046530 | $0.0049950 | $0.0045840 |
2020-04-21 | $0.0046530 | $0.0046610 | $0.0047300 | $0.0044560 |
2020-04-22 | $0.0046610 | $0.0047090 | $0.0049230 | $0.0046380 |
2020-04-23 | $0.0047090 | $0.0048680 | $0.0049430 | $0.0046430 |
2020-04-24 | $0.0048680 | $0.0048810 | $0.0048810 | $0.0048060 |
2020-04-25 | $0.0048810 | $0.005056 | $0.005056 | $0.0048300 |
2020-04-26 | $0.005056 | $0.005083 | $0.005160 | $0.005006 |
2020-04-27 | $0.005083 | $0.0048280 | $0.005140 | $0.0047500 |
2020-04-28 | $0.0048280 | $0.0046560 | $0.0048110 | $0.0046560 |
2020-04-29 | $0.0046560 | $0.005095 | $0.005359 | $0.005095 |
2020-04-30 | $0.005095 | $0.0045780 | $0.005096 | $0.0045780 |
2020-05-01 | $0.0045780 | $0.0048560 | $0.0048560 | $0.0046790 |
2020-05-02 | $0.0048560 | $0.0046700 | $0.0049400 | $0.0046700 |
2020-05-03 | $0.0046700 | $0.0043650 | $0.0047210 | $0.0043650 |
2020-05-04 | $0.0043650 | $0.0043520 | $0.0043520 | $0.0041740 |
2020-05-05 | $0.0043520 | $0.0045150 | $0.0046050 | $0.0043340 |
2020-05-06 | $0.0045150 | $0.0044850 | $0.0047600 | $0.0043940 |
2020-05-07 | $0.0044850 | $0.0045000 | $0.0050000 | $0.0044000 |
2020-05-08 | $0.0045000 | $0.0043160 | $0.0045120 | $0.0043160 |
2020-05-09 | $0.0043160 | $0.0043890 | $0.0043890 | $0.0041980 |
2020-05-10 | $0.0043890 | $0.0039310 | $0.0041930 | $0.0038430 |
2020-05-11 | $0.0039310 | $0.0036850 | $0.0039420 | $0.0036850 |
2020-05-12 | $0.0036850 | $0.0040580 | $0.0041460 | $0.0037930 |
2020-05-13 | $0.0040580 | $0.0040110 | $0.0041800 | $0.0039130 |
모집통화 | 거래소 |
---|---|
CKB/USDT | ascendex |
CKB/ETH | bibox |
CKB/USDT | bibox |
CKB/USDT | bigone |
CKB/USDT | biki |
CKB/USDT | bilaxy |
CKB/BTC | binance |
CKB/BUSD | binance |
CKB/USDT | binance |
CKB/USDT | bingx |
CKB/USDT | bitforex |
CKB/KRW | bithumb |
CKB/USDT | bithumbglobal |
CKB/USDT | bitmax |
CKB/USDT | bitrue |
CKB/BTC | bittrex |
CKB/USD | bittrex |
CKB/USDT | bittrex |
CKB/USDT | bkex |
CKB/USDT | chaoex |
CKB/BTC | coinex |
CKB/USDC | coinex |
CKB/USDT | coinex |
CKB/KRW | coinone |
CKB/USDT | coinsuper |
CKB/USDT | cointiger |
CKB/USD | cryptodotcom |
CKB/USDT | cryptodotcom |
CKB/USDT | digifinex |
CKB/BTC | gateio |
CKB/ETH | gateio |
CKB/USDT | gateio |
CKB/BTC | hitbtc |
CKB/USDC | hitbtc |
CKB/USDT | hitbtc |
CKB/BTC | huobipro |
CKB/HT | huobipro |
CKB/USDT | huobipro |
CKB/IDR | indodax |
CKB/BTC | kucoin |
CKB/USDT | kucoin |
CKB/USDT | lbank |
CKB/USDT | mexc |
CKB/USDT | nominex |
CKB/KRW | probit |
CKB/USDT | probit |
CKB/USDT | xtpub |
The Nervos Network is an open-source public blockchain ecosystem and collection of protocols designed to solve the biggest challenges facing blockchains like Bitcoin and Ethereum today. The Nervos CKB (Common Knowledge Base) is the layer 1, proof of work public blockchain protocol of the Nervos Network. It allows any crypto-asset to be stored with the security, immutability and permissionless nature of Bitcoin while enabling smart contracts, layer 2 scaling and captures the total network value through its "store of value" crypto-economic design and native token, the CKByte.
Sorry, detailed technology about Nervos Network is not currently available
Sorry, detailed features about Nervos Network is not currently available