NuCypher Historical Data

NU Page 10
Download
Date Close Price change Market cap Trading volume
Oct 3, 6 PM $ 0.0513
+0.83%
$ 69.44 million $ 1,405
Oct 3, 5 PM $ 0.0509
-1.70%
$ 68.87 million $ 1,394
Oct 3, 4 PM $ 0.0522
+1.37%
$ 70.65 million $ 1,418
Oct 3, 3 PM $ 0.0513
+0.29%
$ 69.38 million $ 1,411
Oct 3, 2 PM $ 0.051
-0.05%
$ 68.99 million $ 1,517
Oct 3, 1 PM $ 0.0511
+0.07%
$ 69.19 million $ 1,878
Oct 3, 12 PM $ 0.0511
-0.20%
$ 69.18 million $ 4,443
Oct 3, 11 AM $ 0.0511
-0.32%
$ 69.22 million $ 4,443
Oct 3, 10 AM $ 0.0512
+0.22%
$ 69.33 million $ 4,740
Oct 3, 9 AM $ 0.0511
+0.31%
$ 69.14 million $ 4,722
Oct 3, 8 AM $ 0.0509
-0.12%
$ 68.84 million $ 4,705
Oct 3, 7 AM $ 0.0509
-0.12%
$ 68.94 million $ 4,704
Oct 3, 6 AM $ 0.0512
+0.11%
$ 69.25 million $ 4,711
Oct 3, 5 AM $ 0.0511
-0.20%
$ 69.2 million $ 4,722
Oct 3, 4 AM $ 0.0513
-0.45%
$ 69.45 million $ 4,761
Oct 3, 3 AM $ 0.0516
+0.04%
$ 69.89 million $ 4,688
Oct 3, 2 AM $ 0.0516
+0.76%
$ 69.91 million $ 4,673
Oct 3, 1 AM $ 0.0513
+0.11%
$ 69.45 million $ 4,641
Oct 3, 12 AM $ 0.0513
-0.24%
$ 69.38 million $ 4,640
Oct 2, 11 PM $ 0.0513
+0.24%
$ 69.38 million $ 4,652
Oct 2, 10 PM $ 0.0512
-0.20%
$ 69.31 million $ 5,927
Oct 2, 9 PM $ 0.0513
-0.19%
$ 69.45 million $ 5,947
Oct 2, 8 PM $ 0.0513
-0.73%
$ 69.41 million $ 5,958
Oct 2, 7 PM $ 0.0517
+0.24%
$ 70 million $ 5,918
Oct 2, 6 PM $ 0.0516
-0.12%
$ 69.9 million $ 5,910
Oct 2, 5 PM $ 0.0517
+0.27%
$ 69.91 million $ 4,704
Oct 2, 4 PM $ 0.0514
+0.21%
$ 69.53 million $ 4,686
Oct 2, 3 PM $ 0.0513
+1.13%
$ 69.39 million $ 4,664
Oct 2, 2 PM $ 0.051
-1.97%
$ 68.98 million $ 4,612
Oct 2, 1 PM $ 0.0518
-0.09%
$ 70.04 million $ 4,200
Oct 2, 12 PM $ 0.0518
+3.07%
$ 70.11 million $ 1,599
Oct 2, 11 AM $ 0.0502
+0.06%
$ 68.01 million $ 1,590
Oct 2, 10 AM $ 0.0502
-0.06%
$ 68 million $ 1,306
Oct 2, 9 AM $ 0.0503
-0.01%
$ 68.02 million $ 1,528
Oct 2, 8 AM $ 0.0503
+0.23%
$ 68.02 million $ 1,528
Oct 2, 7 AM $ 0.0503
-0.24%
$ 68.03 million $ 1,524
Oct 2, 6 AM $ 0.0505
+0.57%
$ 68.37 million $ 1,556
Oct 2, 5 AM $ 0.0503
+0.38%
$ 68.03 million $ 1,551
Oct 2, 4 AM $ 0.05
-0.48%
$ 67.71 million $ 1,546
Oct 2, 3 AM $ 0.0504
+0.05%
$ 68.19 million $ 1,519
Oct 2, 2 AM $ 0.0503
-0.02%
$ 68.12 million $ 1,522
Oct 2, 1 AM $ 0.0503
+1.11%
$ 68.13 million $ 1,521
Oct 2, 12 AM $ 0.0499
+0.15%
$ 67.53 million $ 1,504
Oct 1, 11 PM $ 0.0497
+0.44%
$ 67.31 million $ 1,505
Oct 1, 10 PM $ 0.0495
-0.47%
$ 66.97 million $ 274
Oct 1, 9 PM $ 0.0498
-0.48%
$ 67.38 million $ 241
Oct 1, 8 PM $ 0.05
-0.20%
$ 67.73 million $ 293
Oct 1, 7 PM $ 0.05
+0.33%
$ 67.71 million $ 293
Oct 1, 6 PM $ 0.0499
+0.31%
$ 67.48 million $ 292
Oct 1, 5 PM $ 0.0499
-0.28%
$ 67.56 million $ 291