NuCypher Historical Data

NU Page 2
Download
Date Close Price change Market cap Trading volume
Apr 7, 2 AM $ 0.0194
+0.00%
$ 26.32 million $ 10,352
Apr 7, 1 AM $ 0.0195
+0.56%
$ 26.38 million $ 10,329
Apr 7, 12 AM $ 0.0193
+0.00%
$ 26.16 million $ 234
Apr 6, 8 PM $ 0.02
+0.00%
$ 27.06 million $ 286
Apr 6, 2 PM $ 0.0202
+0.00%
$ 27.35 million $ 379
Apr 6, 1 PM $ 0.0203
+0.00%
$ 27.45 million $ 350
Apr 6, 12 AM $ 0.0202
+0.00%
$ 27.34 million $ 1,200
Apr 5, 11 PM $ 0.0201
+0.00%
$ 27.22 million $ 1,648
Apr 5, 7 PM $ 0.02
+0.00%
$ 27.12 million $ 1,525
Apr 5, 2 PM $ 0.0199
+0.00%
$ 26.92 million $ 1,442
Apr 5, 1 PM $ 0.02
+0.00%
$ 27.05 million $ 1,389
Apr 5, 12 PM $ 0.0201
+0.00%
$ 27.23 million $ 1,348
Apr 5, 7 AM $ 0.0204
+0.00%
$ 27.65 million $ 1,307
Apr 5, 5 AM $ 0.0208
+0.00%
$ 28.2 million $ 1,201
Apr 5, 1 AM $ 0.0209
-1.71%
$ 28.3 million $ 1,093
Apr 5, 12 AM $ 0.0212
+4.79%
$ 28.68 million $ 908
Apr 3, 5 AM $ 0.0197
+0.00%
$ 26.71 million $ 1,192
Apr 3, 4 AM $ 0.0197
+0.56%
$ 26.7 million $ 1,188
Apr 2, 7 AM $ 0.0195
+0.57%
$ 26.39 million $ 1,835
Apr 2, 12 AM $ 0.0202
+0.00%
$ 27.31 million $ 1,263
Apr 1, 6 PM $ 0.0199
+0.00%
$ 26.96 million $ 1,128
Apr 1, 4 PM $ 0.0194
-3.40%
$ 26.21 million $ 706
Apr 1, 1 AM $ 0.0199
+0.00%
$ 26.89 million $ 483
Apr 1, 12 AM $ 0.0199
+0.06%
$ 26.97 million $ 416
Mar 30, 4 PM $ 0.02
+0.00%
$ 27.09 million $ 164
Mar 30, 3 PM $ 0.02
+0.00%
$ 27.07 million $ 115
Mar 26, 6 PM $ 0.0201
+0.00%
$ 27.25 million $ 103
Mar 25, 2 PM $ 0.0213
-0.59%
$ 28.87 million $ 751
Mar 25, 8 AM $ 0.0217
+0.00%
$ 29.43 million $ 476
Mar 25, 7 AM $ 0.0218
+0.00%
$ 29.49 million $ 448
Mar 24, 1 PM $ 0.0216
+0.63%
$ 29.21 million $ 599
Mar 24, 9 AM $ 0.0215
-0.52%
$ 29.13 million $ 652
Mar 24, 3 AM $ 0.0215
+1.36%
$ 29.07 million $ 518
Mar 24, 2 AM $ 0.0211
+0.80%
$ 28.61 million $ 350
Mar 23, 11 AM $ 0.0212
+0.00%
$ 28.67 million $ 242
Mar 21, 8 PM $ 0.0214
-1.16%
$ 29.02 million $ 156
Mar 21, 9 AM $ 0.0219
+0.00%
$ 29.61 million $ 275
Mar 20, 10 AM $ 0.0218
+1.20%
$ 29.56 million $ 883
Mar 20, 3 AM $ 0.0217
+0.00%
$ 29.4 million $ 675
Mar 20, 1 AM $ 0.0219
+1.21%
$ 29.59 million $ 645
Mar 20, 12 AM $ 0.0215
+0.78%
$ 29.15 million $ 516
Mar 19, 7 PM $ 0.0211
+1.29%
$ 28.62 million $ 476
Mar 19, 2 PM $ 0.021
+0.00%
$ 28.49 million $ 370
Mar 18, 10 AM $ 0.0228
+0.00%
$ 30.81 million $ 2,481
Mar 18, 8 AM $ 0.0231
-0.75%
$ 31.27 million $ 2,699
Mar 18, 5 AM $ 0.0234
+0.00%
$ 31.71 million $ 2,416
Mar 18, 3 AM $ 0.0236
-1.14%
$ 31.88 million $ 2,341
Mar 18, 2 AM $ 0.024
+0.83%
$ 32.54 million $ 2,176
Mar 18, 12 AM $ 0.0237
+2.98%
$ 32.13 million $ 1,028
Mar 17, 2 PM $ 0.0229
+0.00%
$ 30.97 million $ 716