NuCypher Historical Data

NU Page 10
Download
Date Close Price change Market cap Trading volume
Jul 16, 2 PM $0.0129
+0.00%
$17.44 million $751
Jul 16, 12 PM $0.013
+0.00%
$17.6 million $982
Jul 16, 11 AM $0.013
+0.00%
$17.53 million $983
Jul 16, 10 AM $0.013
+0.48%
$17.55 million $1,005
Jul 16, 8 AM $0.0127
+0.00%
$17.25 million $899
Jul 16, 6 AM $0.0129
+0.00%
$17.52 million $974
Jul 16, 5 AM $0.013
-0.50%
$17.6 million $989
Jul 16, 4 AM $0.0131
+0.00%
$17.73 million $982
Jul 16, 1 AM $0.0132
-1.64%
$17.82 million $1,621
Jul 16, 12 AM $0.0135
-0.79%
$18.26 million $1,624
Jul 15, 6 PM $0.0135
+0.00%
$18.26 million $2,005
Jul 15, 5 PM $0.0133
+0.11%
$18.02 million $1,990
Jul 15, 2 PM $0.0134
+0.00%
$18.18 million $2,077
Jul 15, 1 PM $0.0135
-1.78%
$18.23 million $2,048
Jul 15, 12 PM $0.0136
+0.00%
$18.45 million $2,081
Jul 15, 11 AM $0.0136
+0.00%
$18.37 million $2,032
Jul 15, 9 AM $0.0135
+0.00%
$18.23 million $2,134
Jul 15, 7 AM $0.0134
+0.04%
$18.17 million $2,286
Jul 15, 6 AM $0.0136
+0.00%
$18.47 million $2,219
Jul 15, 5 AM $0.0136
+0.00%
$18.46 million $2,181
Jul 15, 4 AM $0.0136
-2.26%
$18.43 million $2,305
Jul 15, 2 AM $0.0139
-0.61%
$18.82 million $2,793
Jul 15, 1 AM $0.0142
+1.49%
$19.15 million $2,863
Jul 15, 12 AM $0.0141
-0.57%
$19.03 million $2,464
Jul 14, 11 PM $0.0142
-0.93%
$19.23 million $3,807
Jul 14, 7 PM $0.0143
+0.00%
$19.3 million $3,678
Jul 14, 6 PM $0.0144
+0.22%
$19.45 million $3,673
Jul 14, 2 PM $0.0144
-0.64%
$19.5 million $3,605
Jul 14, 1 PM $0.0147
-0.93%
$19.86 million $3,455
Jul 14, 12 PM $0.0145
+0.00%
$19.65 million $3,267
Jul 14, 10 AM $0.0146
-0.07%
$19.76 million $3,302
Jul 14, 8 AM $0.0147
-1.15%
$19.93 million $3,635
Jul 14, 6 AM $0.015
-0.69%
$20.31 million $3,910
Jul 14, 5 AM $0.0151
-1.40%
$20.44 million $4,377
Jul 14, 4 AM $0.0154
-3.77%
$20.86 million $4,486
Jul 14, 3 AM $0.0161
-1.33%
$21.83 million $4,392
Jul 14, 2 AM $0.0163
+0.52%
$22.05 million $4,842
Jul 14, 1 AM $0.016
+0.47%
$21.65 million $4,711
Jul 14, 12 AM $0.0158
-0.81%
$21.35 million $5,172
Jul 13, 10 PM $0.0156
+0.00%
$21.1 million $4,110
Jul 13, 5 PM $0.0156
+0.00%
$21.14 million $5,084
Jul 13, 12 PM $0.0158
-1.88%
$21.44 million $6,804
Jul 13, 11 AM $0.0162
+0.00%
$21.97 million $7,331
Jul 13, 10 AM $0.0163
-1.78%
$22.03 million $7,327
Jul 13, 9 AM $0.0165
+2.89%
$22.36 million $8,364
Jul 13, 8 AM $0.016
+0.85%
$21.61 million $8,153
Jul 13, 7 AM $0.0159
+2.08%
$21.58 million $8,151
Jul 13, 6 AM $0.0155
-3.51%
$20.97 million $8,069
Jul 13, 5 AM $0.0162
-1.69%
$21.91 million $8,334
Jul 13, 4 AM $0.0166
-5.59%
$22.41 million $8,099