NuCypher Historical Data

NU Page 12
Download
Date Close Price change Market cap Trading volume
Apr 23, 2024 $ 0.117
-7.35%
$ 158.14 million $ 8,747
Apr 22, 2024 $ 0.126
+2.31%
$ 170.69 million $ 567
Apr 21, 2024 $ 0.123
+3.26%
$ 166.83 million $ 3,841
Apr 20, 2024 $ 0.119
+5.28%
$ 161.4 million $ 590
Apr 18, 2024 $ 0.108
+6.90%
$ 145.59 million $ 602
Apr 17, 2024 $ 0.101
-6.63%
$ 136.14 million $ 11,310
Apr 16, 2024 $ 0.108
+1.56%
$ 145.7 million $ 3,222
Apr 15, 2024 $ 0.106
-6.96%
$ 143.47 million $ 6,695
Apr 14, 2024 $ 0.114
+3.80%
$ 154.2 million $ 5,510
Apr 13, 2024 $ 0.111
-12.89%
$ 150.39 million $ 31,890
Apr 12, 2024 $ 0.128
-41.30%
$ 172.65 million $ 12,981
Apr 11, 2024 $ 0.218
+41.56%
$ 294.22 million $ 22,680
Apr 10, 2024 $ 0.154
-0.46%
$ 207.8 million $ 24,792
Apr 9, 2024 $ 0.154
+1.57%
$ 208.77 million $ 14,756
Apr 8, 2024 $ 0.152
+4.60%
$ 205.51 million $ 25,040
Apr 7, 2024 $ 0.145
+2.56%
$ 196.51 million $ 7,235
Apr 6, 2024 $ 0.142
+1.15%
$ 191.88 million $ 8,437
Apr 5, 2024 $ 0.141
-3.59%
$ 189.89 million $ 6,735
Apr 4, 2024 $ 0.146
+1.59%
$ 196.93 million $ 11,772
Apr 3, 2024 $ 0.144
+6.55%
$ 193.93 million $ 33,743
Apr 2, 2024 $ 0.135
-11.43%
$ 181.99 million $ 25,560
Apr 1, 2024 $ 0.152
-3.69%
$ 205.66 million $ 62,239
Mar 31, 2024 $ 0.158
-9.73%
$ 213.78 million $ 42,991
Mar 30, 2024 $ 0.176
-6.61%
$ 238.42 million $ 41,090
Mar 29, 2024 $ 0.189
+4.74%
$ 255.31 million $ 57,795
Mar 28, 2024 $ 0.18
+1.93%
$ 243.75 million $ 106,202
Mar 27, 2024 $ 0.177
-0.90%
$ 239.14 million $ 186,604
Mar 26, 2024 $ 0.179
+46.59%
$ 241.32 million $ 173,068
Mar 25, 2024 $ 0.122
-2.62%
$ 164.6 million $ 12,626
Mar 24, 2024 $ 0.125
-15.55%
$ 169.02 million $ 6,379
Mar 23, 2024 $ 0.15
+32.80%
$ 202.91 million $ 76,098
Mar 22, 2024 $ 0.113
+0.28%
$ 152.61 million $ 6,450
Mar 21, 2024 $ 0.113
+5.04%
$ 152.22 million $ 12,543
Mar 20, 2024 $ 0.107
+6.54%
$ 145.01 million $ 24,306
Mar 19, 2024 $ 0.101
-9.26%
$ 136.31 million $ 12,249
Mar 18, 2024 $ 0.111
+4.78%
$ 150.33 million $ 8,093
Mar 17, 2024 $ 0.106
-2.67%
$ 143.34 million $ 49,326
Mar 16, 2024 $ 0.109
-6.37%
$ 147.32 million $ 7,438
Mar 15, 2024 $ 0.116
-3.25%
$ 157.37 million $ 46,564
Mar 14, 2024 $ 0.12
-2.33%
$ 162.62 million $ 38,181
Mar 13, 2024 $ 0.123
+4.70%
$ 166.4 million $ 23,720
Mar 12, 2024 $ 0.118
-7.73%
$ 158.89 million $ 51,376
Mar 11, 2024 $ 0.127
+8.78%
$ 172.26 million $ 52,506
Mar 10, 2024 $ 0.117
+4.55%
$ 158.32 million $ 31,878
Mar 9, 2024 $ 0.112
+1.84%
$ 151.43 million $ 13,216
Mar 8, 2024 $ 0.11
+1.11%
$ 148.68 million $ 28,119
Mar 7, 2024 $ 0.109
+6.61%
$ 146.96 million $ 61,868
Mar 6, 2024 $ 0.102
+8.14%
$ 137.64 million $ 26,058
Mar 5, 2024 $ 0.0943
-17.08%
$ 127.48 million $ 92,905
Mar 4, 2024 $ 0.114
+1.97%
$ 153.75 million $ 22,581