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
$0.001065
-3.71% 1D
Recently Viewed
1H+1.53%
1D-3.71%
1W-6.17%
1M+30.20%
Nervos Network (CKB) has 90 days of daily open, high, low and close on file. Over that window CKB ranged $0.0008084 to $0.0011794, closed at $0.0010597 and is up 0.8% across the window.
Nervos Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0011794
Window low
$0.0008084
First → last
+0.83%
Latest close
$0.0010597
vs live
+0.50%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0010833 | $0.0010939 | $0.0010391 | $0.0010597 | -2.18% | $44,518 | $52.49M |
| Sep 15, 2026 | $0.001158 | $0.0012095 | $0.0010612 | $0.0010833 | -6.45% | $69,795 | $53.66M |
| Sep 14, 2026 | $0.0011794 | $0.0012267 | $0.0011553 | $0.001158 | -1.81% | $76,609 | $57.36M |
| Sep 13, 2026 | $0.0011268 | $0.0012207 | $0.0011224 | $0.0011794 | +4.67% | $78,917 | $58.42M |
| Sep 12, 2026 | $0.0010568 | $0.0011386 | $0.0010564 | $0.0011268 | +6.62% | $65,273 | $55.81M |
| Sep 11, 2026 | $0.0010534 | $0.0011186 | $0.0010369 | $0.0010568 | +0.32% | $62,153 | $52.34M |
| Sep 10, 2026 | $0.001128 | $0.0012255 | $0.0010445 | $0.0010534 | -6.61% | $111,423 | $52.18M |
| Sep 9, 2026 | $0.0011206 | $0.0011484 | $0.001096 | $0.001128 | +0.66% | $59,407 | $55.87M |
| Sep 8, 2026 | $0.0011495 | $0.0011628 | $0.0011138 | $0.0011206 | -2.51% | $60,866 | $55.50M |
| Sep 7, 2026 | $0.0011183 | $0.0011626 | $0.0011005 | $0.0011495 | +2.79% | $61,657 | $56.94M |
| Sep 6, 2026 | $0.0011054 | $0.00115 | $0.0010805 | $0.0011183 | +1.17% | $86,167 | $55.39M |
| Sep 5, 2026 | $0.0010636 | $0.0011255 | $0.0010512 | $0.0011054 | +3.93% | $61,983 | $54.75M |
| Sep 4, 2026 | $0.0010213 | $0.0010686 | $0.0010183 | $0.0010636 | +4.14% | $60,175 | $52.68M |
| Sep 3, 2026 | $0.0009986 | $0.0010334 | $0.0009942 | $0.0010213 | +2.27% | $62,338 | $50.59M |
| Sep 2, 2026 | $0.0010196 | $0.0010307 | $0.0009889 | $0.0009986 | -2.06% | $66,612 | $49.46M |
| Sep 1, 2026 | $0.0010329 | $0.0010653 | $0.0009984 | $0.0010196 | -1.29% | $60,869 | $50.50M |
| Aug 31, 2026 | $0.0009873 | $0.0010519 | $0.0009836 | $0.0010329 | +4.62% | $57,282 | $51.16M |
| Aug 30, 2026 | $0.0010228 | $0.0011081 | $0.0009752 | $0.0009873 | -3.47% | $62,925 | $48.90M |
| Aug 29, 2026 | $0.0009962 | $0.0010323 | $0.0009924 | $0.0010228 | +2.67% | $56,323 | $50.66M |
| Aug 28, 2026 | $0.0010135 | $0.0010259 | $0.0009636 | $0.0009962 | -1.71% | $61,614 | $49.34M |
| Aug 27, 2026 | $0.0010234 | $0.0010466 | $0.0009934 | $0.0010135 | -0.97% | $61,281 | $50.20M |
| Aug 26, 2026 | $0.0009585 | $0.0010362 | $0.0009524 | $0.0010234 | +6.77% | $62,369 | $50.69M |
| Aug 25, 2026 | $0.0009948 | $0.0010127 | $0.0009504 | $0.0009585 | -3.65% | $61,301 | $47.48M |
| Aug 24, 2026 | $0.0009995 | $0.0010156 | $0.0009617 | $0.0009948 | -0.47% | $58,624 | $49.27M |
| Aug 23, 2026 | $0.0009693 | $0.0010209 | $0.000924 | $0.0009995 | +3.12% | $58,204 | $49.51M |
| Aug 22, 2026 | $0.0009978 | $0.0010506 | $0.0009348 | $0.0009693 | -2.86% | $61,213 | $48.01M |
| Aug 21, 2026 | $0.0008827 | $0.0010129 | $0.0008746 | $0.0009978 | +13.04% | $66,429 | $49.42M |
| Aug 20, 2026 | $0.0008526 | $0.0010178 | $0.0008503 | $0.0008827 | +3.53% | $75,981 | $43.72M |
| Aug 19, 2026 | $0.0008086 | $0.0008682 | $0.0008032 | $0.0008526 | +5.44% | $56,188 | $42.23M |
| Aug 18, 2026 | $0.0008186 | $0.0008189 | $0.0008006 | $0.0008086 | -1.22% | $62,634 | $40.05M |
| Aug 17, 2026 | $0.0008194 | $0.0008302 | $0.000816 | $0.0008186 | -0.10% | $61,001 | $40.55M |
| Aug 16, 2026 | $0.0008316 | $0.0008361 | $0.0008142 | $0.0008194 | -1.47% | $61,800 | $40.59M |
| Aug 15, 2026 | $0.0008254 | $0.0008498 | $0.0008197 | $0.0008316 | +0.75% | $56,622 | $41.19M |
| Aug 14, 2026 | $0.0008214 | $0.0008298 | $0.0007969 | $0.0008254 | +0.49% | $57,960 | $40.88M |
| Aug 13, 2026 | $0.0008206 | $0.0008367 | $0.0008126 | $0.0008214 | +0.10% | $59,193 | $40.68M |
| Aug 12, 2026 | $0.0008377 | $0.0008604 | $0.0008131 | $0.0008206 | -2.04% | $53,192 | $40.65M |
| Aug 11, 2026 | $0.0008508 | $0.0008569 | $0.0008286 | $0.0008377 | -1.54% | $54,548 | $41.49M |
| Aug 10, 2026 | $0.0008587 | $0.0008809 | $0.0008493 | $0.0008508 | -0.92% | $57,757 | $42.14M |
| Aug 9, 2026 | $0.0008604 | $0.0008997 | $0.0008578 | $0.0008587 | -0.20% | $62,445 | $42.53M |
| Aug 8, 2026 | $0.000833 | $0.000867 | $0.0008285 | $0.0008604 | +3.29% | $56,156 | $42.62M |
| Aug 7, 2026 | $0.0008368 | $0.0008644 | $0.0008306 | $0.000833 | -0.45% | $53,063 | $41.26M |
| Aug 6, 2026 | $0.0008192 | $0.0008539 | $0.0008184 | $0.0008368 | +2.15% | $60,210 | $41.45M |
| Aug 5, 2026 | $0.0008165 | $0.0008339 | $0.0008147 | $0.0008192 | +0.33% | $56,647 | $40.58M |
| Aug 4, 2026 | $0.0008168 | $0.0008409 | $0.0008124 | $0.0008165 | -0.04% | $54,891 | $40.44M |
| Aug 3, 2026 | $0.0008215 | $0.0008276 | $0.0007984 | $0.0008168 | -0.57% | $56,903 | $40.46M |
| Aug 2, 2026 | $0.0008084 | $0.0008321 | $0.0008084 | $0.0008215 | +1.62% | $54,372 | $40.69M |
| Aug 1, 2026 | $0.0008213 | $0.0008449 | $0.0008036 | $0.0008084 | -1.57% | $57,235 | $40.04M |
| Jul 31, 2026 | $0.0008224 | $0.0008297 | $0.0008067 | $0.0008213 | -0.13% | $57,477 | $40.68M |
| Jul 30, 2026 | $0.0008255 | $0.0008353 | $0.00082 | $0.0008224 | -0.38% | $57,069 | $40.73M |
| Jul 29, 2026 | $0.0008606 | $0.0008636 | $0.0008108 | $0.0008255 | -4.08% | $53,963 | $40.89M |
| Jul 28, 2026 | $0.0008415 | $0.0008681 | $0.0008309 | $0.0008606 | +2.27% | $55,859 | $42.63M |
| Jul 27, 2026 | $0.0008987 | $0.0009009 | $0.0008337 | $0.0008415 | -6.36% | $59,208 | $41.68M |
| Jul 26, 2026 | $0.0008963 | $0.0009054 | $0.0008848 | $0.0008987 | +0.27% | $56,743 | $44.51M |
| Jul 25, 2026 | $0.0008782 | $0.0009616 | $0.0008782 | $0.0008963 | +2.06% | $65,185 | $44.39M |
| Jul 24, 2026 | $0.0008891 | $0.0009063 | $0.0008727 | $0.0008782 | -1.23% | $54,218 | $43.50M |
| Jul 23, 2026 | $0.0009259 | $0.0009325 | $0.0008886 | $0.0008891 | -3.97% | $54,424 | $44.04M |
| Jul 22, 2026 | $0.0009179 | $0.0009469 | $0.000906 | $0.0009259 | +0.87% | $53,988 | $45.86M |
| Jul 21, 2026 | $0.0009041 | $0.0009334 | $0.0009011 | $0.0009179 | +1.53% | $56,991 | $45.46M |
| Jul 20, 2026 | $0.0009015 | $0.000916 | $0.0008852 | $0.0009041 | +0.29% | $57,337 | $44.78M |
| Jul 19, 2026 | $0.0009261 | $0.0009319 | $0.000894 | $0.0009015 | -2.66% | $55,068 | $44.65M |
| Jul 18, 2026 | $0.0008941 | $0.0009346 | $0.0008837 | $0.0009261 | +3.58% | $59,067 | $45.87M |
| Jul 17, 2026 | $0.0009069 | $0.0009122 | $0.0008871 | $0.0008941 | -1.41% | $58,319 | $44.29M |
| Jul 16, 2026 | $0.000907 | $0.0009262 | $0.000897 | $0.0009069 | -0.01% | $55,395 | $44.92M |
| Jul 15, 2026 | $0.0009056 | $0.0009273 | $0.0009004 | $0.000907 | +0.15% | $59,825 | $44.92M |
| Jul 14, 2026 | $0.000885 | $0.0009171 | $0.0008792 | $0.0009056 | +2.33% | $59,200 | $44.86M |
| Jul 13, 2026 | $0.0009077 | $0.0009195 | $0.0008741 | $0.000885 | -2.50% | $53,781 | $43.84M |
| Jul 12, 2026 | $0.0009068 | $0.0009321 | $0.0009035 | $0.0009077 | +0.10% | $56,659 | $44.96M |
| Jul 11, 2026 | $0.0009195 | $0.0009383 | $0.0009067 | $0.0009068 | -1.38% | $55,291 | $44.91M |
| Jul 10, 2026 | $0.0009054 | $0.000924 | $0.0009033 | $0.0009195 | +1.56% | $59,964 | $45.54M |
| Jul 9, 2026 | $0.0008929 | $0.0009418 | $0.0008843 | $0.0009054 | +1.40% | $53,880 | $44.85M |
| Jul 8, 2026 | $0.0009046 | $0.0009105 | $0.0008667 | $0.0008929 | -1.29% | $56,609 | $44.23M |
| Jul 7, 2026 | $0.000945 | $0.0009479 | $0.0008984 | $0.0009046 | -4.28% | $55,618 | $44.81M |
| Jul 6, 2026 | $0.0009475 | $0.0009553 | $0.0009091 | $0.000945 | -0.26% | $56,543 | $46.81M |
| Jul 5, 2026 | $0.0009557 | $0.00096 | $0.0009373 | $0.0009475 | -0.86% | $56,647 | $46.93M |
| Jul 4, 2026 | $0.0009589 | $0.0009792 | $0.0009339 | $0.0009557 | -0.33% | $55,679 | $47.34M |
| Jul 3, 2026 | $0.0009283 | $0.0009595 | $0.000923 | $0.0009589 | +3.30% | $54,779 | $47.50M |
| Jul 2, 2026 | $0.0008899 | $0.0009588 | $0.0008844 | $0.0009283 | +4.32% | $60,982 | $45.98M |
| Jul 1, 2026 | $0.0008715 | $0.000912 | $0.0008494 | $0.0008899 | +2.11% | $56,053 | $44.08M |
| Jun 30, 2026 | $0.0009209 | $0.0009226 | $0.0008629 | $0.0008715 | -5.36% | $60,803 | $43.17M |
| Jun 29, 2026 | $0.000923 | $0.00095 | $0.0009132 | $0.0009209 | -0.23% | $60,934 | $45.61M |
| Jun 28, 2026 | $0.0009379 | $0.0009588 | $0.0009108 | $0.000923 | -1.59% | $65,050 | $45.72M |
| Jun 27, 2026 | $0.0009301 | $0.000975 | $0.0009294 | $0.0009379 | +0.84% | $59,018 | $46.46M |
| Jun 26, 2026 | $0.0009329 | $0.0009522 | $0.0009022 | $0.0009301 | -0.30% | $57,327 | $46.07M |
| Jun 25, 2026 | $0.00096 | $0.000968 | $0.0008868 | $0.0009329 | -2.82% | $58,421 | $46.21M |
| Jun 24, 2026 | $0.001002 | $0.00101 | $0.000921 | $0.00096 | -4.19% | $74,948 | $47.55M |
| Jun 23, 2026 | $0.001025 | $0.001039 | $0.000979 | $0.001002 | -2.24% | $58,008 | $49.63M |
| Jun 22, 2026 | $0.001033 | $0.001069 | $0.001019 | $0.001025 | -0.77% | $55,366 | $50.77M |
| Jun 21, 2026 | $0.00106 | $0.00108 | $0.001032 | $0.001033 | -2.55% | $58,650 | $51.17M |
| Jun 20, 2026 | $0.001051 | $0.001067 | $0.001029 | $0.00106 | +0.86% | $61,276 | $52.50M |
| Jun 19, 2026 | $0.001081 | $0.001084 | $0.001037 | $0.001051 | — | $63,240 | $52.06M |
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 $0.001065, roughly 97.6% 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 $52.67M, on roughly $1.56M 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 0.83%.
What were CKB's high and low in this window?
In this sample, the highest trade print is about $0.0012267 (Sep 14, 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 +13.04% (Aug 21, 2026); worst was -6.61% (Sep 10, 2026).