NuCypher Historical Data

NU Page 13
Download
Date Close Price change Market cap Trading volume
Mar 3, 2024 $ 0.111
+6.26%
$ 150.64 million $ 11,957
Mar 2, 2024 $ 0.105
-1.28%
$ 141.77 million $ 37,052
Mar 1, 2024 $ 0.106
+8.81%
$ 143.55 million $ 15,294
Feb 29, 2024 $ 0.0977
-4.03%
$ 132.05 million $ 19,175
Feb 28, 2024 $ 0.102
+1.13%
$ 137.43 million $ 11,356
Feb 27, 2024 $ 0.1
+4.02%
$ 135.76 million $ 8,595
Feb 26, 2024 $ 0.0966
+3.06%
$ 130.52 million $ 4,945
Feb 25, 2024 $ 0.0937
+4.70%
$ 126.65 million $ 6,279
Feb 24, 2024 $ 0.0895
+37.62%
$ 120.89 million $ 387
Feb 23, 2024 $ 0.0514
-41.79%
$ 69.42 million $ 2,758
Feb 22, 2024 $ 0.0883
-4.64%
$ 119.28 million $ 8,636
Feb 21, 2024 $ 0.0926
-1.69%
$ 125.13 million $ 17,871
Feb 20, 2024 $ 0.0942
-0.91%
$ 127.27 million $ 7,843
Feb 19, 2024 $ 0.0975
+2.86%
$ 131.81 million $ 1,902
Feb 18, 2024 $ 0.0948
+2.52%
$ 128.12 million $ 22,680
Feb 17, 2024 $ 0.0925
-6.21%
$ 124.99 million $ 33,189
Feb 16, 2024 $ 0.0987
-2.19%
$ 133.32 million $ 8,324
Feb 15, 2024 $ 0.101
+12.84%
$ 136.34 million $ 7,479
Feb 14, 2024 $ 0.0847
+0.35%
$ -- $ 7,963
Feb 13, 2024 $ 0.0843
-0.72%
$ 113.98 million $ 7,183
Feb 12, 2024 $ 0.0825
-2.31%
$ -- $ 739
Feb 11, 2024 $ 0.0844
+8.83%
$ 114.1 million $ 892
Feb 10, 2024 $ 0.0776
-3.12%
$ 104.69 million $ 19,371
Feb 9, 2024 $ 0.0801
-3.94%
$ 108.09 million $ 8,845
Feb 8, 2024 $ 0.0834
-5.42%
$ 112.56 million $ 12,724
Feb 7, 2024 $ 0.0882
+1.00%
$ 119.03 million $ 2,284
Feb 6, 2024 $ 0.0873
+9.07%
$ 117.85 million $ 10,379
Feb 5, 2024 $ 0.0827
+0.94%
$ -- $ 104
Feb 4, 2024 $ 0.082
+0.85%
$ 110.62 million $ 421
Feb 3, 2024 $ 0.0813
-5.77%
$ 108.5 million $ 305
Feb 2, 2024 $ 0.0862
+0.21%
$ 115.1 million $ 79
Feb 1, 2024 $ 0.0822
+0.58%
$ -- $ 83
Jan 31, 2024 $ 0.0817
-7.98%
$ 109.12 million $ 2,985
Jan 30, 2024 $ 0.0888
+5.67%
$ 118.6 million $ 590
Jan 29, 2024 $ 0.084
-1.22%
$ 112.13 million $ 7,668
Jan 28, 2024 $ 0.085
+5.40%
$ 113.53 million $ 73
Jan 27, 2024 $ 0.0807
-6.02%
$ 107.47 million $ 14,787
Jan 26, 2024 $ 0.0858
-1.90%
$ 114.34 million $ 1,929
Jan 25, 2024 $ 0.0875
-1.33%
$ 116.58 million $ 607
Jan 24, 2024 $ 0.0887
+10.89%
$ 118.21 million $ 8,656
Jan 23, 2024 $ 0.08
-12.79%
$ 106.6 million $ 11,709
Jan 22, 2024 $ 0.0932
-5.57%
$ 124.22 million $ 2,626
Jan 21, 2024 $ 0.0988
+4.60%
$ 131.59 million $ 2,950
Jan 20, 2024 $ 0.0943
-5.21%
$ 125.69 million $ 391
Jan 19, 2024 $ 0.0995
-0.34%
$ 132.59 million $ 246
Jan 17, 2024 $ 0.113
+3.71%
$ 150.36 million $ 898
Jan 16, 2024 $ 0.111
-10.61%
$ 147.84 million $ 2,064
Jan 15, 2024 $ 0.124
-2.30%
$ 165.41 million $ 8,224
Jan 14, 2024 $ 0.127
+17.30%
$ 169.29 million $ 30,550
Jan 13, 2024 $ 0.108
-4.25%
$ 144.11 million $ 3,553