NuCypher Historical Data

NU Page 4
Download
Date Close Price change Market cap Trading volume
Feb 27, 6 PM $ 0.0211
+0.00%
$ 28.62 million $ 246
Feb 25, 2 AM $ 0.0215
+0.00%
$ 29.09 million $ 1,437
Feb 24, 7 AM $ 0.0209
+0.00%
$ 28.35 million $ 1,169
Feb 24, 2 AM $ 0.0209
+1.06%
$ 28.3 million $ 1,117
Feb 24, 1 AM $ 0.0206
+0.65%
$ 27.9 million $ 982
Feb 24, 12 AM $ 0.0204
+0.00%
$ 27.6 million $ 765
Feb 16, 3 AM $ 0.0237
+0.00%
$ 32.02 million $ 139
Feb 15, 8 PM $ 0.0232
+0.00%
$ 31.38 million $ 102
Feb 15, 2 AM $ 0.0247
+0.00%
$ 33.42 million $ 6
Feb 14, 8 AM $ 0.0247
+0.38%
$ 33.49 million $ 386
Feb 12, 6 PM $ 0.0231
+0.00%
$ 31.24 million $ 879
Feb 12, 2 PM $ 0.0241
+0.00%
$ 32.64 million $ 808
Feb 12, 11 AM $ 0.0237
+0.00%
$ 32.1 million $ 107
Feb 11, 5 PM $ 0.0229
+0.00%
$ 31.01 million $ 4
Feb 11, 4 AM $ 0.0232
-0.05%
$ 31.44 million $ 610
Feb 11, 2 AM $ 0.0231
+0.00%
$ 31.32 million $ 1,920
Feb 10, 10 PM $ 0.0231
+0.00%
$ 31.25 million $ 1,868
Feb 10, 8 PM $ 0.023
+1.29%
$ 31.06 million $ 1,722
Feb 10, 4 PM $ 0.0227
+0.27%
$ 30.69 million $ 1,589
Feb 10, 1 PM $ 0.0222
+0.00%
$ 30.09 million $ 361
Feb 10, 3 AM $ 0.0229
+0.02%
$ 31.01 million $ 331
Feb 10, 2 AM $ 0.0228
+0.00%
$ 30.91 million $ 190
Feb 9, 9 AM $ 0.0222
+0.00%
$ 30.04 million $ 251
Feb 8, 7 PM $ 0.023
-0.02%
$ 31.11 million $ 386
Feb 8, 8 AM $ 0.0232
+0.00%
$ 31.45 million $ 146
Feb 8, 12 AM $ 0.0233
+0.00%
$ 31.53 million $ 240
Feb 7, 1 PM $ 0.0228
+0.00%
$ 30.85 million $ 218
Feb 7, 12 PM $ 0.0229
+0.00%
$ 30.94 million $ 187
Feb 7, 4 AM $ 0.0233
+0.14%
$ 31.53 million $ 85
Feb 6, 3 PM $ 0.0224
+0.00%
$ 30.29 million $ 1,437
Feb 6, 2 AM $ 0.0217
+0.00%
$ 29.36 million $ 883
Feb 5, 12 PM $ 0.024
+0.00%
$ 32.55 million $ 618
Feb 3, 7 PM $ 0.0257
+0.00%
$ 34.83 million $ 2,081
Feb 3, 3 PM $ 0.026
-0.65%
$ 35.22 million $ 1,798
Feb 3, 2 PM $ 0.0261
-0.53%
$ 35.27 million $ 63
Feb 2, 3 PM $ 0.0253
-2.66%
$ 34.29 million $ 486
Feb 2, 2 PM $ 0.0259
+0.00%
$ 34.99 million $ 371
Feb 2, 1 PM $ 0.0257
+0.00%
$ 34.83 million $ 356
Feb 1, 11 AM $ 0.0256
+0.00%
$ 34.66 million $ 1,564
Feb 1, 10 AM $ 0.0263
+1.53%
$ 35.62 million $ 1,501
Feb 1, 2 AM $ 0.0261
+1.77%
$ 35.29 million $ 1,797
Feb 1, 1 AM $ 0.0257
+1.99%
$ 34.72 million $ 1,448
Jan 31, 9 PM $ 0.0245
+1.94%
$ 33.16 million $ 1,290
Jan 31, 2 PM $ 0.0268
+0.23%
$ 36.33 million $ 853
Jan 31, 1 PM $ 0.0266
-0.05%
$ 36.07 million $ 714
Jan 31, 12 PM $ 0.0266
+0.45%
$ 36.02 million $ 646
Jan 31, 6 AM $ 0.0269
+0.00%
$ 36.34 million $ 527
Jan 31, 5 AM $ 0.0269
+0.99%
$ 36.36 million $ 480
Jan 28, 2 AM $ 0.0296
-0.46%
$ 40.06 million $ 4,186
Jan 26, 2 PM $ 0.0291
-1.13%
$ 39.43 million $ 1,310