NuCypher Historical Data

NU Page 3
Download
Date Close Price change Market cap Trading volume
Mar 17, 1 PM $ 0.0227
+0.00%
$ 30.66 million $ 574
Mar 17, 9 AM $ 0.0224
+1.94%
$ 30.39 million $ 465
Mar 16, 9 PM $ 0.0223
+0.00%
$ 30.21 million $ 2,267
Mar 16, 8 AM $ 0.0215
-0.83%
$ 29.11 million $ 1,743
Mar 16, 7 AM $ 0.0217
+0.00%
$ 29.4 million $ 1,708
Mar 16, 3 AM $ 0.0218
+0.00%
$ 29.49 million $ 1,117
Mar 15, 11 PM $ 0.0217
+0.60%
$ 29.43 million $ 1,086
Mar 14, 7 PM $ 0.021
+0.00%
$ 28.47 million $ 822
Mar 13, 1 PM $ 0.022
-0.38%
$ 29.72 million $ 586
Mar 13, 12 AM $ 0.0222
+0.00%
$ 30.07 million $ 244
Mar 11, 7 PM $ 0.0223
-3.80%
$ 30.13 million $ 2,058
Mar 11, 11 AM $ 0.0211
-2.48%
$ 28.53 million $ 995
Mar 11, 10 AM $ 0.0217
+0.15%
$ 29.32 million $ 690
Mar 11, 9 AM $ 0.0217
+0.01%
$ 29.43 million $ 642
Mar 11, 5 AM $ 0.0222
-0.33%
$ 30.04 million $ 496
Mar 11, 4 AM $ 0.0223
-0.64%
$ 30.24 million $ 466
Mar 11, 3 AM $ 0.0224
+0.99%
$ 30.26 million $ 279
Mar 11, 2 AM $ 0.0221
-0.22%
$ 29.85 million $ 838
Mar 11, 1 AM $ 0.022
+0.00%
$ 29.81 million $ 766
Mar 11, 12 AM $ 0.0219
+2.70%
$ 29.68 million $ 725
Mar 10, 9 PM $ 0.0213
-2.13%
$ 28.89 million $ 436
Mar 9, 6 AM $ 0.0216
-0.61%
$ 29.29 million $ 158
Mar 8, 9 PM $ 0.0214
+0.65%
$ 28.98 million $ 1,337
Mar 8, 7 PM $ 0.0221
+0.00%
$ 29.91 million $ 727
Mar 8, 1 PM $ 0.0219
+1.68%
$ 29.69 million $ 603
Mar 8, 7 AM $ 0.0216
+0.42%
$ 29.17 million $ 331
Mar 8, 3 AM $ 0.0214
-0.86%
$ 28.97 million $ 238
Mar 8, 1 AM $ 0.0218
-1.27%
$ 29.46 million $ 4,721
Mar 8, 12 AM $ 0.0219
+4.17%
$ 29.69 million $ 4,319
Mar 7, 8 AM $ 0.0212
+0.00%
$ 28.72 million $ 3,727
Mar 7, 5 AM $ 0.0213
-2.52%
$ 28.78 million $ 3,686
Mar 7, 4 AM $ 0.0218
+2.23%
$ 29.46 million $ 2,341
Mar 6, 11 PM $ 0.0212
+2.20%
$ 28.67 million $ 2,101
Mar 6, 6 PM $ 0.0214
+0.00%
$ 28.95 million $ 1,558
Mar 6, 4 PM $ 0.0213
-2.60%
$ 28.84 million $ 1,223
Mar 6, 3 PM $ 0.0221
+0.15%
$ 29.86 million $ 1,153
Mar 6, 2 PM $ 0.0223
+0.38%
$ 30.12 million $ 944
Mar 6, 1 PM $ 0.0221
+3.99%
$ 29.89 million $ 537
Mar 6, 10 AM $ 0.0213
+0.00%
$ 28.83 million $ 52
Mar 6, 6 AM $ 0.0211
+1.20%
$ 28.57 million $ 197
Mar 6, 12 AM $ 0.0208
+0.20%
$ 28.14 million $ 70
Mar 5, 2 AM $ 0.0212
+0.00%
$ 28.71 million $ 1,418
Mar 3, 5 PM $ 0.0213
+0.00%
$ 28.88 million $ 550
Mar 2, 8 PM $ 0.0225
+0.00%
$ 30.41 million $ 1,055
Mar 2, 3 PM $ 0.0231
+2.54%
$ 31.23 million $ 917
Mar 2, 2 PM $ 0.0222
+0.00%
$ 30.04 million $ 671
Mar 2, 11 AM $ 0.0225
+1.40%
$ 30.39 million $ 529
Mar 2, 8 AM $ 0.022
+2.19%
$ 29.74 million $ 380
Mar 1, 3 PM $ 0.022
+0.00%
$ 29.76 million $ 120
Feb 28, 1 PM $ 0.0204
+0.00%
$ 27.6 million $ 25