Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

NuCypher Historical Data

NU Page 16
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
Feb 13, 2024 $0.0843
-0.72%
$113.98 million $7,183
Feb 12, 2024 $0.0825
-2.31%
$-- $739
Feb 11, 2024 $0.0844
+8.83%
$114.1 million $892
Feb 10, 2024 $0.0776
-3.12%
$104.69 million $19,371
Feb 9, 2024 $0.0801
-3.94%
$108.09 million $8,845
Feb 8, 2024 $0.0834
-5.42%
$112.56 million $12,724
Feb 7, 2024 $0.0882
+1.00%
$119.03 million $2,284
Feb 6, 2024 $0.0873
+9.07%
$117.85 million $10,379
Feb 5, 2024 $0.0827
+0.94%
$-- $104