NuCypher Historical Data

NU
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0203
+6.20%
$ -- $ 1,111
Apr 27 $ 0.0195
-5.75%
$ -- $ 3
Apr 20 $ 0.0196
-2.17%
$ -- $ 1,109
Apr 13 $ 0.0215
+7.34%
$ 27.13 million $ 3,402
Apr 6 $ 0.0204
+1.07%
$ -- $ 15,814
Mar 30 $ 0.0201
+0.58%
$ 27.22 million $ 5,967
Mar 23 $ 0.0201
-4.96%
$ -- $ 1,695
Mar 16 $ 0.0214
-1.60%
$ -- $ 6,978
Mar 9 $ 0.0217
-0.14%
$ 29.43 million $ 5,146
Mar 2 $ 0.0212
-1.30%
$ 28.98 million $ 8,852
Feb 23 $ 0.022
+7.84%
$ -- $ 2,996
Feb 16 $ 0.0237
+0.00%
$ -- $ 139
Feb 9 $ 0.0247
+11.47%
$ 31.38 million $ 3,387
Feb 2 $ 0.0228
-11.42%
$ 31.11 million $ 4,840
Jan 26 $ 0.0245
-15.27%
$ -- $ 6,785
Jan 19 $ 0.0303
-1.91%
$ -- $ 1,514
Jan 12 $ 0.0327
+6.43%
$ -- $ 20,931
Jan 5 $ 0.032
+8.66%
$ 41.78 million $ 32,040
Dec 29 $ 0.0289
+3.47%
$ -- $ 40,820
Nov 24 $ 0.0368
-1.97%
$ -- $ 3,012
Nov 17 $ 0.0375
-3.64%
$ -- $ 6,709
Nov 10 $ 0.0382
-8.39%
$ 51.13 million $ 7,835
Nov 3 $ 0.0402
-9.55%
$ 56.19 million $ 19,696
Oct 27 $ 0.0401
-7.52%
$ 59.23 million $ 2,732
Oct 20 $ 0.0409
+2.71%
$ 58.47 million $ 55,429
Oct 13 $ 0.0392
-7.84%
$ -- $ 6,528
Oct 6 $ 0.0393
-21.82%
$ -- $ 21,230
Sep 29 $ 0.0503
+1.01%
$ 68.09 million $ 7,924
Sep 22 $ 0.0499
-6.22%
$ 67.34 million $ 11,329
Sep 15 $ 0.0544
-0.48%
$ 72.12 million $ 11,985
Sep 8 $ 0.0557
+7.70%
$ 73.98 million $ 7,442
Sep 1 $ 0.0509
-2.60%
$ 70.27 million $ 4,533
Aug 25 $ 0.0522
-3.31%
$ 70.76 million $ 9,037
Aug 18 $ 0.0555
+1.43%
$ 73.14 million $ 11,703
Aug 11 $ 0.0548
-5.01%
$ 74.21 million $ 37,022
Aug 4 $ 0.0581
+8.43%
$ 78.07 million $ 19,632
Jul 28 $ 0.0533
-13.00%
$ 72.56 million $ 11,869
Jul 21 $ 0.0571
-6.73%
$ 82.81 million $ 29,169
Jul 14 $ 0.0594
+5.95%
$ 83 million $ 16,324
Jul 7 $ 0.0556
+9.90%
$ 75.69 million $ 20,021
Jun 30 $ 0.0506
-12.34%
$ 68.43 million $ 9,673
Jun 23 $ 0.0578
+3.91%
$ 78.08 million $ 22,360
Jun 16 $ 0.0516
-6.12%
$ 75.35 million $ 25,922
Jun 9 $ 0.0462
-1.04%
$ 74.42 million $ 9,151
Jun 2 $ 0.0475
-1.69%
$ 63.67 million $ 10,816
May 26 $ 0.0486
-13.46%
$ 65.75 million $ 23,028
May 19 $ 0.0565
-2.41%
$ 75.73 million $ 30,642
May 12 $ 0.056
-8.87%
$ 76.93 million $ 19,335
May 5 $ 0.0627
+15.45%
$ 83.11 million $ 13,728
Apr 28 $ 0.0542
-5.81%
$ 73.38 million $ 17,426
Download