NuCypher Historical Data

NU Page 7
Download
Date Close Price change Market cap Trading volume
Nov 16, 11 PM $ 0.0378
+0.00%
$ 51.13 million $ 7,111
Nov 16, 7 PM $ 0.0378
+0.10%
$ 51.21 million $ 6,925
Nov 16, 6 PM $ 0.0376
+0.00%
$ 50.92 million $ 6,657
Nov 15, 9 PM $ 0.0382
+0.00%
$ 51.68 million $ 5,198
Nov 15, 8 PM $ 0.038
+0.00%
$ 51.42 million $ 5,049
Nov 13, 7 PM $ 0.0384
+0.00%
$ 51.92 million $ 588
Nov 13, 7 AM $ 0.0411
+0.00%
$ 55.67 million $ 712
Nov 13, 5 AM $ 0.0407
+0.00%
$ 55.08 million $ 479
Nov 12, 1 PM $ 0.0419
+0.00%
$ 56.66 million $ 156
Nov 12, 2 AM $ 0.0412
+0.00%
$ 55.73 million $ 1,723
Nov 12, 1 AM $ 0.041
+0.00%
$ 55.55 million $ 1,668
Nov 11, 1 PM $ 0.0424
+0.00%
$ 57.45 million $ 1,522
Nov 11, 9 AM $ 0.0433
+0.00%
$ 58.64 million $ 1,199
Nov 11, 8 AM $ 0.043
+2.16%
$ 58.15 million $ 1,079
Nov 10, 9 PM $ 0.0413
-1.14%
$ 55.96 million $ 371
Nov 10, 2 AM $ 0.0437
+0.00%
$ 59.11 million $ 3,140
Nov 10, 1 AM $ 0.044
+0.00%
$ 59.59 million $ 3,047
Nov 10, 12 AM $ 0.0441
+5.75%
$ 59.65 million $ 2,867
Nov 9, 11 PM $ 0.0415
-0.90%
$ 56.19 million $ 2,124
Nov 9, 3 AM $ 0.0406
-0.76%
$ 54.88 million $ 1,557
Nov 8, 9 PM $ 0.0402
-2.74%
$ 54.46 million $ 505
Nov 8, 3 PM $ 0.0416
+0.00%
$ 56.33 million $ 244
Nov 7, 5 PM $ 0.0405
+0.00%
$ 54.78 million $ 1,146
Nov 7, 4 PM $ 0.0406
+0.00%
$ 54.98 million $ 663
Nov 5, 10 PM $ 0.039
+0.87%
$ 52.82 million $ 5,370
Nov 5, 5 PM $ 0.0392
+0.00%
$ 53.09 million $ 4,818
Nov 4, 10 PM $ 0.0385
+0.00%
$ 52.1 million $ 3,325
Nov 4, 8 PM $ 0.0386
+0.00%
$ 52.23 million $ 2,380
Nov 4, 7 PM $ 0.0386
-0.41%
$ 52.23 million $ 1,187
Nov 3, 6 PM $ 0.0375
+0.00%
$ 50.76 million $ 9,349
Nov 3, 7 AM $ 0.0404
-1.12%
$ 54.73 million $ 9,491
Nov 3, 6 AM $ 0.0413
+0.00%
$ 55.9 million $ 9,254
Nov 3, 5 AM $ 0.0413
-1.66%
$ 55.89 million $ 9,278
Nov 3, 3 AM $ 0.043
+0.00%
$ 58.14 million $ 8,900
Nov 3, 2 AM $ 0.0431
-4.43%
$ 58.31 million $ 9,002
Nov 3, 1 AM $ 0.0455
-0.57%
$ 61.54 million $ 8,335
Nov 3, 12 AM $ 0.0462
+3.80%
$ 62.5 million $ 8,115
Nov 2, 9 PM $ 0.0438
-1.69%
$ 59.23 million $ 7,120
Nov 2, 8 PM $ 0.0448
-5.66%
$ 60.57 million $ 6,732
Nov 2, 7 PM $ 0.0478
+5.59%
$ 64.69 million $ 5,468
Nov 2, 6 PM $ 0.0451
+8.62%
$ 60.99 million $ 3,099
Nov 2, 5 PM $ 0.0412
+0.00%
$ 55.79 million $ 1,361
Nov 1, 10 PM $ 0.0401
+0.00%
$ 54.34 million $ 416
Nov 1, 4 PM $ 0.041
+0.00%
$ 55.53 million $ 411
Nov 1, 1 PM $ 0.0407
+0.00%
$ 55.03 million $ 301
Nov 1, 12 PM $ 0.0407
+0.00%
$ 55.09 million $ 290
Nov 1, 1 AM $ 0.0403
+0.48%
$ 54.54 million $ 210
Download