NuCypher Historical Data

NU Page 6
Download
Date Close Price change Market cap Trading volume
Jan 9, 1 AM $ 0.0318
+0.48%
$ 43.1 million $ 6,416
Jan 9, 12 AM $ 0.0316
+1.56%
$ 42.71 million $ 6,760
Jan 8, 6 PM $ 0.0312
+0.00%
$ 42.25 million $ 7,345
Jan 8, 1 PM $ 0.031
-1.06%
$ 41.89 million $ 7,412
Jan 8, 3 AM $ 0.0318
-1.04%
$ 43.02 million $ 9,956
Jan 8, 2 AM $ 0.0317
-0.06%
$ 42.9 million $ 9,033
Jan 8, 1 AM $ 0.0316
+2.11%
$ 42.74 million $ 8,325
Jan 7, 10 PM $ 0.0315
+0.00%
$ 42.6 million $ 7,691
Jan 7, 9 PM $ 0.0316
-0.22%
$ 42.73 million $ 7,604
Jan 7, 7 PM $ 0.0322
-2.84%
$ 43.52 million $ 7,365
Jan 7, 6 PM $ 0.0331
+0.48%
$ 44.76 million $ 6,957
Jan 7, 5 PM $ 0.0326
+5.67%
$ 44.07 million $ 4,900
Jan 7, 12 PM $ 0.0315
+1.26%
$ 42.63 million $ 5,044
Jan 7, 7 AM $ 0.0311
+0.00%
$ 42.16 million $ 4,501
Jan 7, 4 AM $ 0.0313
+0.94%
$ 42.36 million $ 1,711
Jan 6, 10 PM $ 0.0308
+0.00%
$ 41.66 million $ 1,362
Jan 6, 5 PM $ 0.0311
+0.00%
$ 42.14 million $ 1,143
Jan 6, 4 PM $ 0.0312
+0.00%
$ 42.22 million $ 1,132
Jan 6, 3 PM $ 0.0318
+0.00%
$ 43.04 million $ 351
Jan 5, 2 PM $ 0.0295
+0.00%
$ 39.86 million $ 398
Jan 3, 3 AM $ 0.0289
+0.17%
$ 39.07 million $ 1,515
Jan 3, 1 AM $ 0.0287
+0.00%
$ 38.86 million $ 1,414
Jan 3, 12 AM $ 0.0285
-0.53%
$ 38.57 million $ 591
Jan 2, 5 PM $ 0.0293
+0.00%
$ 39.71 million $ 297
Jan 1, 6 AM $ 0.0277
+0.00%
$ 37.43 million $ 19,576
Dec 31, 11 PM $ 0.0278
+0.00%
$ 37.58 million $ 19,439
Dec 31, 10 PM $ 0.0277
-0.02%
$ 37.46 million $ 19,432
Dec 31, 9 PM $ 0.0277
+0.00%
$ 37.47 million $ 19,253
Dec 31, 8 PM $ 0.0278
-0.38%
$ 37.61 million $ 19,148
Nov 25, 8 AM $ 0.0368
-0.24%
$ 49.81 million $ 98
Nov 25, 4 AM $ 0.0368
+0.00%
$ 49.82 million $ 3,559
Nov 24, 11 AM $ 0.0363
+0.00%
$ 49.16 million $ 2,914
Nov 24, 5 AM $ 0.0375
+0.00%
$ 50.81 million $ 2,766
Nov 23, 3 PM $ 0.037
+0.00%
$ 50.05 million $ 2,332
Nov 23, 4 AM $ 0.0376
+0.00%
$ 50.83 million $ 2,105
Nov 23, 1 AM $ 0.0374
+0.00%
$ 50.67 million $ 1,879
Nov 21, 5 PM $ 0.0375
+0.00%
$ 50.75 million $ 1,413
Nov 21, 9 AM $ 0.0366
+0.00%
$ 49.56 million $ 844
Nov 20, 4 PM $ 0.0378
+0.00%
$ 51.17 million $ 296
Nov 19, 6 PM $ 0.0375
+0.00%
$ 50.7 million $ 664
Nov 19, 5 PM $ 0.0373
+0.00%
$ 50.45 million $ 421
Nov 19, 4 PM $ 0.0376
+0.00%
$ 50.86 million $ 375
Nov 19, 5 AM $ 0.0379
+0.00%
$ 51.28 million $ 3,439
Nov 18, 10 PM $ 0.0382
+0.00%
$ 51.67 million $ 3,304
Nov 18, 4 AM $ 0.0376
-0.76%
$ 50.82 million $ 2,507
Nov 18, 12 AM $ 0.0377
+0.00%
$ -- $ 2,366
Nov 17, 11 PM $ 0.0362
+0.00%
$ 48.96 million $ 1,032
Nov 17, 8 PM $ 0.0378
+0.00%
$ 51.11 million $ 939
Nov 17, 6 PM $ 0.0376
+0.00%
$ 50.86 million $ 466
Nov 17, 3 AM $ 0.0389
+0.00%
$ 52.67 million $ 7,460