What historical data is shown for CKB?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Nervos Network (CKB) Historical Data
CKB
Layer-2
Nervos Network Historical Price Information — Daily CKB Open, High, Low, Close & Volume
$0.00117
+0.69% 1D
Recently Viewed
1H+0.95%
1D+0.69%
1W-14.79%
1M-11.30%
Nervos Network (CKB) has 90 days of daily open, high, low and close on file. Over that window CKB ranged $0.0008086 to $0.0019338, closed at $0.0011711 and is up 40.6% across the window.
Nervos Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0019338
Window low
$0.0008086
First → last
+40.59%
Latest close
$0.0011711
vs live
-0.09%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CKB Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.001161 | $0.0011717 | $0.001106 | $0.0011711 | +0.87% | $17,636 | $58.36M |
| Nov 3, 2026 | $0.0011714 | $0.0011898 | $0.0011477 | $0.001161 | -0.89% | $72,171 | $57.86M |
| Nov 2, 2026 | $0.00123 | $0.0012525 | $0.0011126 | $0.0011714 | -4.76% | $74,533 | $58.38M |
| Nov 1, 2026 | $0.0012286 | $0.0012522 | $0.0012088 | $0.00123 | +0.11% | $58,701 | $61.30M |
| Oct 31, 2026 | $0.0012343 | $0.0012596 | $0.0012069 | $0.0012286 | -0.46% | $69,538 | $61.23M |
| Oct 30, 2026 | $0.0012013 | $0.0012413 | $0.001144 | $0.0012343 | +2.75% | $61,599 | $61.51M |
| Oct 29, 2026 | $0.0013616 | $0.0013617 | $0.0011989 | $0.0012013 | -11.77% | $69,951 | $59.87M |
| Oct 28, 2026 | $0.0013937 | $0.0014026 | $0.0013425 | $0.0013616 | -2.30% | $70,576 | $67.85M |
| Oct 27, 2026 | $0.0014069 | $0.0014074 | $0.0013594 | $0.0013937 | -0.94% | $63,460 | $69.45M |
| Oct 26, 2026 | $0.0013989 | $0.001427 | $0.0013577 | $0.0014069 | +0.57% | $63,115 | $70.11M |
| Oct 25, 2026 | $0.0014397 | $0.0014619 | $0.0013842 | $0.0013989 | -2.83% | $56,481 | $69.71M |
| Oct 24, 2026 | $0.0014909 | $0.0015053 | $0.001394 | $0.0014397 | -3.43% | $58,943 | $71.75M |
| Oct 23, 2026 | $0.0014995 | $0.0015353 | $0.0014388 | $0.0014909 | -0.57% | $60,459 | $74.30M |
| Oct 22, 2026 | $0.0015894 | $0.0016013 | $0.0014813 | $0.0014995 | -5.66% | $63,562 | $74.73M |
| Oct 21, 2026 | $0.0015375 | $0.001612 | $0.0015142 | $0.0015894 | +3.38% | $74,609 | $79.21M |
| Oct 20, 2026 | $0.0014647 | $0.0015407 | $0.0014058 | $0.0015375 | +4.97% | $69,765 | $76.62M |
| Oct 19, 2026 | $0.0014852 | $0.0015539 | $0.0014327 | $0.0014647 | -1.38% | $70,170 | $72.99M |
| Oct 18, 2026 | $0.0015079 | $0.0015148 | $0.0014102 | $0.0014852 | -1.51% | $68,917 | $74.01M |
| Oct 17, 2026 | $0.0015408 | $0.001563 | $0.0014457 | $0.0015079 | -2.14% | $71,139 | $75.14M |
| Oct 16, 2026 | $0.0015335 | $0.0015589 | $0.0014679 | $0.0015408 | +0.48% | $78,850 | $76.78M |
| Oct 15, 2026 | $0.0015827 | $0.001585 | $0.0014375 | $0.0015335 | -3.11% | $78,360 | $76.42M |
| Oct 14, 2026 | $0.0015642 | $0.0016434 | $0.001516 | $0.0015827 | +1.18% | $84,573 | $78.87M |
| Oct 13, 2026 | $0.0014925 | $0.0017121 | $0.0014507 | $0.0015642 | +4.80% | $106,034 | $77.95M |
| Oct 12, 2026 | $0.0019338 | $0.0019557 | $0.0014799 | $0.0014925 | -22.82% | $219,549 | $74.38M |
| Oct 11, 2026 | $0.0014534 | $0.0021901 | $0.0013827 | $0.0019338 | +33.05% | $272,127 | $96.37M |
| Oct 10, 2026 | $0.0013292 | $0.0014915 | $0.001313 | $0.0014534 | +9.34% | $84,790 | $72.43M |
| Oct 9, 2026 | $0.0012395 | $0.0013436 | $0.0012366 | $0.0013292 | +7.24% | $63,275 | $66.24M |
| Oct 8, 2026 | $0.0012708 | $0.0013736 | $0.0011866 | $0.0012395 | -2.46% | $102,547 | $61.77M |
| Oct 7, 2026 | $0.0013145 | $0.0013187 | $0.0012279 | $0.0012708 | -3.32% | $70,557 | $63.33M |
| Oct 6, 2026 | $0.0013562 | $0.0013612 | $0.0013107 | $0.0013145 | -3.07% | $62,721 | $65.51M |
| Oct 5, 2026 | $0.0013188 | $0.0013751 | $0.0013034 | $0.0013562 | +2.84% | $61,231 | $67.58M |
| Oct 4, 2026 | $0.0013107 | $0.0013386 | $0.0012951 | $0.0013188 | +0.62% | $65,797 | $65.72M |
| Oct 3, 2026 | $0.0013032 | $0.0013262 | $0.0012907 | $0.0013107 | +0.58% | $60,966 | $65.32M |
| Oct 2, 2026 | $0.0013032 | $0.0014 | $0.0012427 | $0.0013032 | +0.00% | $69,182 | $64.94M |
| Oct 1, 2026 | $0.001317 | $0.0013472 | $0.0012659 | $0.0013032 | -1.05% | $59,934 | $64.94M |
| Sep 30, 2026 | $0.0013092 | $0.0013525 | $0.0012742 | $0.001317 | +0.60% | $59,478 | $65.63M |
| Sep 29, 2026 | $0.0013234 | $0.0013611 | $0.0012658 | $0.0013092 | -1.07% | $56,194 | $65.24M |
| Sep 28, 2026 | $0.0014189 | $0.0014357 | $0.0012907 | $0.0013234 | -6.73% | $79,127 | $65.95M |
| Sep 27, 2026 | $0.0014444 | $0.0014471 | $0.0013883 | $0.0014189 | -1.77% | $69,422 | $70.71M |
| Sep 26, 2026 | $0.0014489 | $0.0014686 | $0.0014149 | $0.0014444 | -0.31% | $61,074 | $71.98M |
| Sep 25, 2026 | $0.0013952 | $0.0014489 | $0.0013853 | $0.0014489 | +3.85% | $64,243 | $72.20M |
| Sep 24, 2026 | $0.0012729 | $0.0014117 | $0.0012678 | $0.0013952 | +9.61% | $58,839 | $69.53M |
| Sep 23, 2026 | $0.0013276 | $0.0013805 | $0.001261 | $0.0012729 | -4.12% | $65,014 | $63.43M |
| Sep 22, 2026 | $0.0013029 | $0.0013363 | $0.0012649 | $0.0013276 | +1.90% | $59,440 | $66.16M |
| Sep 21, 2026 | $0.0012182 | $0.0013029 | $0.0012049 | $0.0013029 | +6.95% | $63,288 | $64.93M |
| Sep 20, 2026 | $0.0012391 | $0.0012614 | $0.0011688 | $0.0012182 | -1.69% | $64,284 | $60.71M |
| Sep 19, 2026 | $0.0012086 | $0.0012827 | $0.0011965 | $0.0012391 | +2.52% | $71,173 | $61.75M |
| Sep 18, 2026 | $0.0011024 | $0.0012094 | $0.0011003 | $0.0012086 | +9.63% | $65,881 | $60.23M |
| Sep 17, 2026 | $0.0010805 | $0.0011102 | $0.0010717 | $0.0011024 | +2.03% | $60,019 | $54.94M |
| Sep 16, 2026 | $0.0010833 | $0.0010939 | $0.0010391 | $0.0010805 | -0.26% | $57,843 | $53.85M |
| Sep 15, 2026 | $0.001158 | $0.0012095 | $0.0010612 | $0.0010833 | -6.45% | $69,795 | $53.98M |
| Sep 14, 2026 | $0.0011794 | $0.0012267 | $0.0011553 | $0.001158 | -1.81% | $76,609 | $57.71M |
| Sep 13, 2026 | $0.0011268 | $0.0012207 | $0.0011224 | $0.0011794 | +4.67% | $78,917 | $58.77M |
| Sep 12, 2026 | $0.0010568 | $0.0011386 | $0.0010564 | $0.0011268 | +6.62% | $65,273 | $56.15M |
| Sep 11, 2026 | $0.0010534 | $0.0011186 | $0.0010369 | $0.0010568 | +0.32% | $62,153 | $52.66M |
| Sep 10, 2026 | $0.001128 | $0.0012255 | $0.0010445 | $0.0010534 | -6.61% | $111,423 | $52.49M |
| Sep 9, 2026 | $0.0011206 | $0.0011484 | $0.001096 | $0.001128 | +0.66% | $59,407 | $56.21M |
| Sep 8, 2026 | $0.0011495 | $0.0011628 | $0.0011138 | $0.0011206 | -2.51% | $60,866 | $55.84M |
| Sep 7, 2026 | $0.0011183 | $0.0011626 | $0.0011005 | $0.0011495 | +2.79% | $61,657 | $57.28M |
| Sep 6, 2026 | $0.0011054 | $0.00115 | $0.0010805 | $0.0011183 | +1.17% | $86,167 | $55.73M |
| Sep 5, 2026 | $0.0010636 | $0.0011255 | $0.0010512 | $0.0011054 | +3.93% | $61,983 | $55.09M |
| Sep 4, 2026 | $0.0010213 | $0.0010686 | $0.0010183 | $0.0010636 | +4.14% | $60,175 | $53.00M |
| Sep 3, 2026 | $0.0009986 | $0.0010334 | $0.0009942 | $0.0010213 | +2.27% | $62,338 | $50.90M |
| Sep 2, 2026 | $0.0010196 | $0.0010307 | $0.0009889 | $0.0009986 | -2.06% | $66,612 | $49.76M |
| Sep 1, 2026 | $0.0010329 | $0.0010653 | $0.0009984 | $0.0010196 | -1.29% | $60,869 | $50.81M |
| Aug 31, 2026 | $0.0009873 | $0.0010519 | $0.0009836 | $0.0010329 | +4.62% | $57,282 | $51.47M |
| Aug 30, 2026 | $0.0010228 | $0.0011081 | $0.0009752 | $0.0009873 | -3.47% | $62,925 | $49.20M |
| Aug 29, 2026 | $0.0009962 | $0.0010323 | $0.0009924 | $0.0010228 | +2.67% | $56,323 | $50.97M |
| Aug 28, 2026 | $0.0010135 | $0.0010259 | $0.0009636 | $0.0009962 | -1.71% | $61,614 | $49.64M |
| Aug 27, 2026 | $0.0010234 | $0.0010466 | $0.0009934 | $0.0010135 | -0.97% | $61,281 | $50.51M |
| Aug 26, 2026 | $0.0009585 | $0.0010362 | $0.0009524 | $0.0010234 | +6.77% | $62,369 | $51.00M |
| Aug 25, 2026 | $0.0009948 | $0.0010127 | $0.0009504 | $0.0009585 | -3.65% | $61,301 | $47.77M |
| Aug 24, 2026 | $0.0009995 | $0.0010156 | $0.0009617 | $0.0009948 | -0.47% | $58,624 | $49.57M |
| Aug 23, 2026 | $0.0009693 | $0.0010209 | $0.000924 | $0.0009995 | +3.12% | $58,204 | $49.81M |
| Aug 22, 2026 | $0.0009978 | $0.0010506 | $0.0009348 | $0.0009693 | -2.86% | $61,213 | $48.30M |
| Aug 21, 2026 | $0.0008827 | $0.0010129 | $0.0008746 | $0.0009978 | +13.04% | $66,429 | $49.72M |
| Aug 20, 2026 | $0.0008526 | $0.0010178 | $0.0008503 | $0.0008827 | +3.53% | $75,981 | $43.99M |
| Aug 19, 2026 | $0.0008086 | $0.0008682 | $0.0008032 | $0.0008526 | +5.44% | $56,188 | $42.49M |
| Aug 18, 2026 | $0.0008186 | $0.0008189 | $0.0008006 | $0.0008086 | -1.22% | $62,634 | $40.30M |
| Aug 17, 2026 | $0.0008194 | $0.0008302 | $0.000816 | $0.0008186 | -0.10% | $61,001 | $40.79M |
| Aug 16, 2026 | $0.0008316 | $0.0008361 | $0.0008142 | $0.0008194 | -1.47% | $61,800 | $40.83M |
| Aug 15, 2026 | $0.0008254 | $0.0008498 | $0.0008197 | $0.0008316 | +0.75% | $56,622 | $41.44M |
| Aug 14, 2026 | $0.0008214 | $0.0008298 | $0.0007969 | $0.0008254 | +0.49% | $57,960 | $41.13M |
| Aug 13, 2026 | $0.0008206 | $0.0008367 | $0.0008126 | $0.0008214 | +0.10% | $59,193 | $40.93M |
| Aug 12, 2026 | $0.0008377 | $0.0008604 | $0.0008131 | $0.0008206 | -2.04% | $53,192 | $40.89M |
| Aug 11, 2026 | $0.0008508 | $0.0008569 | $0.0008286 | $0.0008377 | -1.54% | $54,548 | $41.75M |
| Aug 10, 2026 | $0.0008587 | $0.0008809 | $0.0008493 | $0.0008508 | -0.92% | $57,757 | $42.40M |
| Aug 9, 2026 | $0.0008604 | $0.0008997 | $0.0008578 | $0.0008587 | -0.20% | $62,445 | $42.79M |
| Aug 8, 2026 | $0.000833 | $0.000867 | $0.0008285 | $0.0008604 | +3.29% | $56,156 | $42.88M |
| Aug 7, 2026 | $0.0008368 | $0.0008644 | $0.0008306 | $0.000833 | — | $53,063 | $41.51M |
Nervos Network Historical Data FAQ
Window highs, lows, best/worst days and volume for Nervos NetworkWhat is the all-time high for CKB?
Nervos Network's record price is about $0.04370633. It currently trades at $0.00117, roughly 97.3% below that peak. The all-time low on record is $0.00079635. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CKB market cap?
Nervos Network has a market capitalisation of about $58.13M, on roughly $1.75M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CKB change over this window?
Across 90 daily candles, close-to-close moved up 40.59%.
What were CKB's high and low in this window?
In this sample, the highest trade print is about $0.0021901 (Oct 11, 2026) and the lowest about $0.0007969 (Aug 14, 2026).
What were CKB's best and worst days in this window?
Best close-to-close day was about +33.05% (Oct 11, 2026); worst was -22.82% (Oct 12, 2026).