| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2022 | $0.0195 | $0.00230 | |
| 2023 | $0.00228 | $0.00390 | -41.49% |
| 2024 | $0.00397 | $0.0114 | -65.10% |
| 2025 | $0.0118 | $0.00413 | 185.66% |
Publicitate
Nervos Network (CKB)Istoric Pret
Historicul prețului Nervos Network, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2022.
| Prima Preț | 2022 Ianuarie ($0.0198) |
|---|---|
| Cea mai mică preț | 2022 Decembrie ($0.00215) |
| Maxim Istoric | 2024 Aprilie ($0.0343) |
| Cel mai bun an | 2024 |
| Cel mai rău an | 2025 |
| Cel mai bun lună | Ianuarie |
| Cel mai rău lună | Mai |
Istoricul graficului
Nervos Network pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.00673 | $0.0219 | $0.00207 | $0.00230 | $201.5 Mil. | $4.8 Mil. | $34.2 Mil. | 30.9 Mld. | 102% |
| 2023 | $0.00342 | $0.00684 | $0.00224 | $0.00390 | $127.3 Mil. | $5.3 Mil. | $66.8 Mil. | 36.8 Mld. | 93% |
| 2024 | $0.0133 | $0.0377 | $0.00289 | $0.0114 | $585 Mil. | $51.8 Mil. | $567 Mil. | 43.9 Mld. | 141% |
| 2025 | $0.00631 | $0.0130 | $0.00344 | $0.00413 | $286 Mil. | $19.6 Mil. | $293.3 Mil. | 45.7 Mld. | 66% |
Nervos Network Rentabilități anuale
Nervos Network Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -22.40% O:$0.02 C:$0.02 | -22.63% O:$0.02 C:$0.01 | 6.91% O:$0.01 C:$0.01 | -27.49% O:$0.01 C:$0.01 | -48.17% O:$0.01 C:$0.00 | -27.23% O:$0.00 C:$0.00 | 28.73% O:$0.00 C:$0.00 | -11.77% O:$0.00 C:$0.00 | -3.49% O:$0.00 C:$0.00 | -9.07% O:$0.00 C:$0.00 | -26.57% O:$0.00 C:$0.00 | -7.58% O:$0.00 C:$0.00 |
| 2023 | 61.07% O:$0.00 C:$0.00 | 42.26% O:$0.00 C:$0.01 | -6.18% O:$0.01 C:$0.00 | -19.51% O:$0.00 C:$0.00 | -10.32% O:$0.00 C:$0.00 | -17.93% O:$0.00 C:$0.00 | -6.29% O:$0.00 C:$0.00 | -4.66% O:$0.00 C:$0.00 | 6.56% O:$0.00 C:$0.00 | 3.27% O:$0.00 C:$0.00 | 8.68% O:$0.00 C:$0.00 | 23.88% O:$0.00 C:$0.00 |
| 2024 | 15.61% O:$0.00 C:$0.00 | 236.88% O:$0.00 C:$0.02 | 33.10% O:$0.02 C:$0.02 | -18.46% O:$0.02 C:$0.02 | -2.33% O:$0.02 C:$0.02 | -22.37% O:$0.02 C:$0.01 | -12.23% O:$0.01 C:$0.01 | -25.31% O:$0.01 C:$0.01 | 106.49% O:$0.01 C:$0.02 | -25.22% O:$0.02 C:$0.01 | 30.47% O:$0.01 C:$0.02 | -30.05% O:$0.02 C:$0.01 |
| 2025 | -26.09% O:$0.01 C:$0.01 | -19.28% O:$0.01 C:$0.01 | -30.56% O:$0.01 C:$0.00 | 5.98% O:$0.00 C:$0.00 | -13.10% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
CKB OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(CKB) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/04/2025 | $0.00424 | $0.00430 | $0.00408 | $0.00413 | $9.9 Mil. | 2,364,221,981 | $192.3 Mil. |
| 06/03/2025 | $0.00432 | $0.00438 | $0.00418 | $0.00424 | $14.8 Mil. | 3,461,903,528 | $196 Mil. |
| 06/02/2025 | $0.00443 | $0.00447 | $0.00406 | $0.00432 | $28.6 Mil. | 6,743,809,238 | $193.9 Mil. |
| 06/01/2025 | $0.00432 | $0.00446 | $0.00421 | $0.00443 | $6.8 Mil. | 1,580,323,568 | $197.3 Mil. |
| 05/31/2025 | $0.00429 | $0.00436 | $0.00415 | $0.00431 | $10 Mil. | 2,355,443,444 | $194.7 Mil. |
| 05/30/2025 | $0.00483 | $0.00485 | $0.00428 | $0.00428 | $15.2 Mil. | 3,307,618,954 | $210 Mil. |
| 05/29/2025 | $0.00502 | $0.00515 | $0.00482 | $0.00482 | $8.4 Mil. | 1,692,323,325 | $228 Mil. |
| 05/28/2025 | $0.00508 | $0.00516 | $0.00489 | $0.00502 | $8.3 Mil. | 1,645,716,413 | $230.1 Mil. |
| 05/27/2025 | $0.00495 | $0.00519 | $0.00483 | $0.00508 | $8.7 Mil. | 1,724,978,879 | $231.1 Mil. |
| 05/26/2025 | $0.00506 | $0.00512 | $0.00490 | $0.00495 | $7.1 Mil. | 1,417,617,980 | $229.5 Mil. |
| 05/25/2025 | $0.00511 | $0.00514 | $0.00482 | $0.00506 | $9 Mil. | 1,818,233,905 | $227.2 Mil. |
| 05/24/2025 | $0.00512 | $0.00527 | $0.00509 | $0.00511 | $6.1 Mil. | 1,176,157,117 | $237.5 Mil. |
| 05/23/2025 | $0.00560 | $0.00576 | $0.00511 | $0.00513 | $14 Mil. | 2,559,551,610 | $251 Mil. |
| 05/22/2025 | $0.00529 | $0.00563 | $0.00529 | $0.00560 | $11.9 Mil. | 2,176,134,710 | $251 Mil. |
| 05/21/2025 | $0.00518 | $0.00539 | $0.00509 | $0.00530 | $11.7 Mil. | 2,249,497,721 | $238.6 Mil. |
| 05/20/2025 | $0.00514 | $0.00525 | $0.00502 | $0.00517 | $7.1 Mil. | 1,379,135,526 | $234.8 Mil. |
| 05/19/2025 | $0.00529 | $0.00529 | $0.00489 | $0.00515 | $9.3 Mil. | 1,841,841,772 | $231.6 Mil. |
| 05/18/2025 | $0.00502 | $0.00537 | $0.00496 | $0.00529 | $10.4 Mil. | 2,017,629,486 | $235.8 Mil. |
| 05/17/2025 | $0.00529 | $0.00530 | $0.00496 | $0.00501 | $10.6 Mil. | 2,094,740,839 | $232.1 Mil. |
| 05/16/2025 | $0.00530 | $0.00562 | $0.00525 | $0.00529 | $12.5 Mil. | 2,306,068,620 | $248.2 Mil. |
| 05/15/2025 | $0.00577 | $0.00583 | $0.00518 | $0.00529 | $19.5 Mil. | 3,556,781,208 | $251.5 Mil. |
| 05/14/2025 | $0.00606 | $0.00616 | $0.00576 | $0.00578 | $19.9 Mil. | 3,356,672,850 | $270.8 Mil. |
| 05/13/2025 | $0.00610 | $0.00619 | $0.00562 | $0.00610 | $33.3 Mil. | 5,682,172,842 | $268.5 Mil. |
| 05/12/2025 | $0.00581 | $0.00614 | $0.00548 | $0.00612 | $28.9 Mil. | 4,933,866,782 | $268.1 Mil. |
| 05/11/2025 | $0.00585 | $0.00604 | $0.00571 | $0.00580 | $26.4 Mil. | 4,490,614,841 | $268.8 Mil. |
| 05/10/2025 | $0.00543 | $0.00585 | $0.00540 | $0.00585 | $21.9 Mil. | 3,937,644,299 | $254 Mil. |
| 05/09/2025 | $0.00505 | $0.00540 | $0.00505 | $0.00540 | $19.3 Mil. | 3,673,587,675 | $240.5 Mil. |
| 05/08/2025 | $0.00457 | $0.00505 | $0.00457 | $0.00504 | $16.6 Mil. | 3,435,905,070 | $221.3 Mil. |
| 05/07/2025 | $0.00450 | $0.00459 | $0.00445 | $0.00456 | $7.8 Mil. | 1,726,890,426 | $207.2 Mil. |
| 05/06/2025 | $0.00460 | $0.00463 | $0.00433 | $0.00450 | $7.6 Mil. | 1,685,743,242 | $205.1 Mil. |
| 05/05/2025 | $0.00459 | $0.00468 | $0.00451 | $0.00460 | $4 Mil. | 872,596,071 | $210.7 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Axelar (AXL) Istoric Pret | $0.3192 | $284,737,796 | $3,311,010 | 0.43% | -3.54% | |
 | Polyhedra Network (ZKJ) Istoric Pret | $2.00 | $225,386,166 | $2,068,119 | -0.04% | -0.04% | |
 | Initia (INIT) Istoric Pret | $0.6934 | $103,142,353 | $42,212,121 | 2.02% | -5.08% | |
 | Biconomy (BICO) Istoric Pret | $0.1042 | $95,696,045 | $7,254,264 | 4.27% | -1.66% | |
 | ChainLink (LINK) Istoric Pret | $13.79 | $8,798,991,529 | $235,151,059 | -1.26% | -4.79% | |
 | Cosmos (ATOM) Istoric Pret | $4.33 | $1,693,489,936 | $86,834,149 | 0.19% | -2.40% | |
 | Filecoin (FIL) Istoric Pret | $2.55 | $1,577,932,871 | $83,484,331 | -1.28% | -3.83% | |
 | Quant (QNT) Istoric Pret | $117.18 | $1,414,666,676 | $69,523,169 | 1.36% | 1.37% | |
 | Blur (BLUR) Istoric Pret | $0.0898 | $190,270,395 | $9,721,857 | -0.76% | -4.74% |