NuCypher Historical Data

NU
Download
Date Close Price change Market cap Trading volume
May 13, 1 AM $ 0.0203
+0.00%
$ 27.45 million $ 146
May 12, 5 AM $ 0.0205
+0.00%
$ 27.79 million $ 317
May 11, 6 PM $ 0.0208
+0.00%
$ 28.22 million $ 289
May 10, 3 PM $ 0.0203
+0.00%
$ 27.48 million $ 182
May 10, 8 AM $ 0.0204
+0.14%
$ 27.6 million $ 546
May 9, 1 PM $ 0.0197
+0.00%
$ 26.71 million $ 245
May 9, 1 AM $ 0.0203
+0.00%
$ 27.51 million $ 274
May 7, 6 PM $ 0.0198
+0.00%
$ 26.8 million $ 398
May 7, 5 AM $ 0.0195
+0.12%
$ 26.43 million $ 220
May 7, 4 AM $ 0.0195
+0.00%
$ 26.42 million $ 208
May 6, 8 PM $ 0.0199
+1.29%
$ 26.87 million $ 410
May 6, 3 AM $ 0.0199
+0.00%
$ 26.92 million $ 370
May 5, 6 AM $ 0.0198
-0.15%
$ 26.82 million $ 3,999
May 5, 5 AM $ 0.0198
+0.86%
$ 26.78 million $ 4,023
May 5, 4 AM $ 0.0196
+0.02%
$ 26.56 million $ 3,913
May 4, 10 AM $ 0.0191
+0.00%
$ 25.88 million $ 3,706
May 2, 10 PM $ 0.0195
+0.00%
$ 26.37 million $ 14
Apr 30, 10 PM $ 0.0188
+0.66%
$ 25.42 million $ 715
Apr 30, 7 PM $ 0.0186
+0.00%
$ 25.17 million $ 492
Apr 28, 6 AM $ 0.0204
+1.17%
$ 27.58 million $ 1,171
Apr 28, 5 AM $ 0.0197
+0.00%
$ 26.69 million $ 46
Apr 27, 12 AM $ 0.0207
+0.00%
$ 27.98 million $ 107
Apr 24, 3 AM $ 0.0196
+0.00%
$ 26.55 million $ 551
Apr 22, 11 AM $ 0.0201
+0.00%
$ 27.19 million $ 150
Apr 20, 10 PM $ 0.0209
+0.00%
$ 28.31 million $ 408
Apr 20, 6 AM $ 0.0201
+0.00%
$ 27.14 million $ 468
Apr 19, 10 PM $ 0.02
+0.00%
$ 27.13 million $ 512
Apr 19, 5 AM $ 0.0203
+0.00%
$ 27.5 million $ 248
Apr 18, 2 AM $ 0.0215
+0.00%
$ 29.13 million $ 1,153
Apr 17, 10 AM $ 0.0212
+0.76%
$ 28.65 million $ 513
Apr 16, 6 PM $ 0.0206
+0.92%
$ 27.82 million $ 526
Apr 16, 2 PM $ 0.0203
-1.00%
$ 27.53 million $ 368
Apr 16, 5 AM $ 0.0204
+0.00%
$ 27.64 million $ 228
Apr 16, 4 AM $ 0.0204
+0.27%
$ 27.55 million $ 163
Apr 15, 9 PM $ 0.0201
+0.00%
$ 27.22 million $ 90
Apr 14, 9 PM $ 0.0195
-1.09%
$ 26.41 million $ 755
Apr 14, 3 AM $ 0.0202
+0.00%
$ 27.32 million $ 612
Apr 14, 2 AM $ 0.0202
+0.00%
$ 27.32 million $ 426
Apr 13, 11 PM $ 0.0206
-0.36%
$ 27.94 million $ 364
Apr 13, 4 PM $ 0.02
+0.00%
$ 27.13 million $ 495
Apr 12, 5 PM $ 0.0202
+1.09%
$ 27.35 million $ 342
Apr 11, 10 AM $ 0.0204
+0.00%
$ 27.64 million $ 69
Apr 8, 10 PM $ 0.02
+0.00%
$ 27.05 million $ 2,814
Apr 8, 8 PM $ 0.0197
+0.14%
$ 26.71 million $ 2,457
Apr 8, 6 PM $ 0.0189
+0.00%
$ 25.63 million $ 1,136
Apr 8, 4 PM $ 0.0205
+3.89%
$ 27.7 million $ 807
Apr 7, 11 PM $ 0.0205
+0.44%
$ 27.8 million $ 12,646
Apr 7, 6 PM $ 0.0198
+0.00%
$ 26.8 million $ 11,596
Apr 7, 5 PM $ 0.0194
-1.13%
$ 26.29 million $ 11,320
Apr 7, 4 PM $ 0.0186
+0.00%
$ 25.12 million $ 10,292
Download