NuCypher Historical Data

NU Page 12
Download
Date Close Price change Market cap Trading volume
Apr 3, 2024 $ 0.144
+6.55%
$ 193.93 million $ 33,743
Apr 2, 2024 $ 0.135
-11.43%
$ 181.99 million $ 25,560
Apr 1, 2024 $ 0.152
-3.69%
$ 205.66 million $ 62,239
Mar 31, 2024 $ 0.158
-9.73%
$ 213.78 million $ 42,991
Mar 30, 2024 $ 0.176
-6.61%
$ 238.42 million $ 41,090
Mar 29, 2024 $ 0.189
+4.74%
$ 255.31 million $ 57,795
Mar 28, 2024 $ 0.18
+1.93%
$ 243.75 million $ 106,202
Mar 27, 2024 $ 0.177
-0.90%
$ 239.14 million $ 186,604
Mar 26, 2024 $ 0.179
+46.59%
$ 241.32 million $ 173,068
Mar 25, 2024 $ 0.122
-2.62%
$ 164.6 million $ 12,626
Mar 24, 2024 $ 0.125
-15.55%
$ 169.02 million $ 6,379
Mar 23, 2024 $ 0.15
+32.80%
$ 202.91 million $ 76,098
Mar 22, 2024 $ 0.113
+0.28%
$ 152.61 million $ 6,450
Mar 21, 2024 $ 0.113
+5.04%
$ 152.22 million $ 12,543
Mar 20, 2024 $ 0.107
+6.54%
$ 145.01 million $ 24,306
Mar 19, 2024 $ 0.101
-9.26%
$ 136.31 million $ 12,249
Mar 18, 2024 $ 0.111
+4.78%
$ 150.33 million $ 8,093
Mar 17, 2024 $ 0.106
-2.67%
$ 143.34 million $ 49,326
Mar 16, 2024 $ 0.109
-6.37%
$ 147.32 million $ 7,438
Mar 15, 2024 $ 0.116
-3.25%
$ 157.37 million $ 46,564
Mar 14, 2024 $ 0.12
-2.33%
$ 162.62 million $ 38,181
Mar 13, 2024 $ 0.123
+4.70%
$ 166.4 million $ 23,720
Mar 12, 2024 $ 0.118
-7.73%
$ 158.89 million $ 51,376
Mar 11, 2024 $ 0.127
+8.78%
$ 172.26 million $ 52,506
Mar 10, 2024 $ 0.117
+4.55%
$ 158.32 million $ 31,878
Mar 9, 2024 $ 0.112
+1.84%
$ 151.43 million $ 13,216
Mar 8, 2024 $ 0.11
+1.11%
$ 148.68 million $ 28,119
Mar 7, 2024 $ 0.109
+6.61%
$ 146.96 million $ 61,868
Mar 6, 2024 $ 0.102
+8.14%
$ 137.64 million $ 26,058
Mar 5, 2024 $ 0.0943
-17.08%
$ 127.48 million $ 92,905
Mar 4, 2024 $ 0.114
+1.97%
$ 153.75 million $ 22,581
Mar 3, 2024 $ 0.111
+6.26%
$ 150.64 million $ 11,957
Mar 2, 2024 $ 0.105
-1.28%
$ 141.77 million $ 37,052
Mar 1, 2024 $ 0.106
+8.81%
$ 143.55 million $ 15,294
Feb 29, 2024 $ 0.0977
-4.03%
$ 132.05 million $ 19,175
Feb 28, 2024 $ 0.102
+1.13%
$ 137.43 million $ 11,356
Feb 27, 2024 $ 0.1
+4.02%
$ 135.76 million $ 8,595
Feb 26, 2024 $ 0.0966
+3.06%
$ 130.52 million $ 4,945
Feb 25, 2024 $ 0.0937
+4.70%
$ 126.65 million $ 6,279
Feb 24, 2024 $ 0.0895
+37.62%
$ 120.89 million $ 387
Feb 23, 2024 $ 0.0514
-41.79%
$ 69.42 million $ 2,758
Feb 22, 2024 $ 0.0883
-4.64%
$ 119.28 million $ 8,636
Feb 21, 2024 $ 0.0926
-1.69%
$ 125.13 million $ 17,871
Feb 20, 2024 $ 0.0942
-0.91%
$ 127.27 million $ 7,843
Feb 19, 2024 $ 0.0975
+2.86%
$ 131.81 million $ 1,902
Feb 18, 2024 $ 0.0948
+2.52%
$ 128.12 million $ 22,680
Feb 17, 2024 $ 0.0925
-6.21%
$ 124.99 million $ 33,189
Feb 16, 2024 $ 0.0987
-2.19%
$ 133.32 million $ 8,324
Feb 15, 2024 $ 0.101
+12.84%
$ 136.34 million $ 7,479
Feb 14, 2024 $ 0.0847
+0.35%
$ -- $ 7,963