NuCypher Historical Data

NU Page 20
Download
Date Close Price change Market cap Trading volume
Mar 2, 2023 $ 0.146
-1.72%
$ 189.22 million $ 436.52 million
Mar 1, 2023 $ 0.148
-0.55%
$ 192.41 million $ 8 million
Feb 28, 2023 $ 0.148
-4.98%
$ 193.01 million $ 2.94 million
Feb 27, 2023 $ 0.156
+8.78%
$ 202.97 million $ 19.87 million
Feb 26, 2023 $ 0.144
-0.90%
$ 186.75 million $ 1.41 million
Feb 25, 2023 $ 0.145
-2.18%
$ 188.42 million $ 3.16 million
Feb 24, 2023 $ 0.148
+0.25%
$ 192.99 million $ 3.72 million
Feb 23, 2023 $ 0.148
+0.81%
$ 192.45 million $ 3.51 million
Feb 22, 2023 $ 0.147
-1.37%
$ 191.54 million $ 2.44 million
Feb 21, 2023 $ 0.151
-7.80%
$ 195.77 million $ 4.36 million
Feb 20, 2023 $ 0.164
+4.66%
$ 212.81 million $ 5.55 million
Feb 19, 2023 $ 0.156
+4.07%
$ 203.35 million $ 14.87 million
Feb 18, 2023 $ 0.15
+0.04%
$ 195.42 million $ 2.64 million
Feb 17, 2023 $ 0.15
+6.03%
$ 195.34 million $ 2.84 million
Feb 16, 2023 $ 0.142
-6.35%
$ 184.24 million $ 5.79 million
Feb 15, 2023 $ 0.151
+4.93%
$ 196.69 million $ 4.72 million
Feb 14, 2023 $ 0.144
+4.83%
$ 187.44 million $ 2.93 million
Feb 13, 2023 $ 0.138
-3.54%
$ 178.8 million $ 2.95 million
Feb 12, 2023 $ 0.143
-2.39%
$ 186.06 million $ 8.98 million
Feb 11, 2023 $ 0.147
+3.31%
$ 190.62 million $ 12.79 million
Feb 10, 2023 $ 0.142
+0.45%
$ 184.51 million $ 8.02 million
Feb 9, 2023 $ 0.141
-12.24%
$ 183.68 million $ 7.3 million
Feb 8, 2023 $ 0.161
+1.69%
$ 209.23 million $ 4.26 million
Feb 7, 2023 $ 0.158
-3.57%
$ 205.85 million $ 12.9 million
Feb 6, 2023 $ 0.164
-1.57%
$ 213.46 million $ 12.76 million
Feb 5, 2023 $ 0.167
-4.72%
$ 216.88 million $ 16.17 million
Feb 4, 2023 $ 0.175
+0.74%
$ 227.62 million $ 8.4 million
Feb 3, 2023 $ 0.174
+0.57%
$ 225.94 million $ 24.24 million
Feb 2, 2023 $ 0.173
-1.37%
$ 224.65 million $ 12.28 million
Feb 1, 2023 $ 0.175
+3.11%
$ 228.09 million $ 51.69 million
Jan 31, 2023 $ 0.17
+5.65%
$ 221.14 million $ 35.36 million
Jan 30, 2023 $ 0.161
-9.72%
$ 209.33 million $ 10.99 million
Jan 29, 2023 $ 0.178
-0.87%
$ 231.86 million $ 11.92 million
Jan 28, 2023 $ 0.18
+0.09%
$ 233.81 million $ 25.46 million
Jan 27, 2023 $ 0.18
-3.06%
$ 233.6 million $ 47.74 million
Jan 26, 2023 $ 0.185
+4.02%
$ 235.73 million $ 106.21 million
Jan 25, 2023 $ 0.178
-1.23%
$ 226.61 million $ 113.41 million
Jan 24, 2023 $ 0.18
+15.78%
$ 228.82 million $ 399.49 million
Jan 23, 2023 $ 0.156
+12.97%
$ 197.67 million $ 48.83 million
Jan 22, 2023 $ 0.138
-0.76%
$ 174.97 million $ 8.56 million
Jan 21, 2023 $ 0.139
-0.81%
$ 176.3 million $ 23.65 million
Jan 20, 2023 $ 0.14
+4.46%
$ 177.75 million $ 21.49 million
Jan 19, 2023 $ 0.134
+4.04%
$ 170.17 million $ 17.59 million
Jan 18, 2023 $ 0.129
-8.25%
$ 163.56 million $ 17.7 million
Jan 17, 2023 $ 0.14
-8.11%
$ 178.3 million $ 45.56 million
Jan 16, 2023 $ 0.153
-8.39%
$ 194.05 million $ 85.8 million
Jan 15, 2023 $ 0.166
+60.28%
$ 211.58 million $ 329.62 million
Jan 14, 2023 $ 0.104
+5.85%
$ 132.01 million $ 9.26 million
Jan 13, 2023 $ 0.0981
+2.26%
$ 124.89 million $ 2.64 million
Jan 12, 2023 $ 0.096
+3.03%
$ 121.96 million $ 3.87 million