Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

NuCypher Historical Data

NU Page 18
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Dec 15, 2023 $0.0865
+8.72%
$115.03 million $9,357
Dec 14, 2023 $0.0795
-5.75%
$105.79 million $10,350
Dec 13, 2023 $0.0844
+10.52%
$112.24 million $250
Dec 12, 2023 $0.0763
-0.73%
$101.56 million $1,575
Dec 11, 2023 $0.0769
-7.33%
$102.28 million $294
Dec 10, 2023 $0.083
-1.77%
$110.37 million $16,653
Dec 9, 2023 $0.0845
-5.56%
$111.83 million $2,132
Dec 8, 2023 $0.0895
+6.55%
$118.44 million $4,303
Dec 7, 2023 $0.084
+9.18%
$111.14 million $9,778
Dec 6, 2023 $0.0769
-12.07%
$101.79 million $6,259
Dec 5, 2023 $0.0874
-0.91%
$115.76 million $65,283
Dec 4, 2023 $0.0881
+14.68%
$116.56 million $7,834
Dec 3, 2023 $0.0768
+1.87%
$101.63 million $688
Dec 2, 2023 $0.0755
-0.37%
$99.79 million $9,742
Dec 1, 2023 $0.0757
-3.27%
$100.17 million $56,797
Nov 30, 2023 $0.0783
-0.44%
$102.1 million $1,135
Nov 29, 2023 $0.0786
+10.10%
$102.55 million $1,896
Nov 28, 2023 $0.0714
+6.14%
$93.04 million $122,685
Nov 27, 2023 $0.0673
-2.41%
$87.66 million $76,451
Nov 26, 2023 $0.069
-2.93%
$89.82 million $83
Nov 25, 2023 $0.071
+4.42%
$92.54 million $371
Nov 24, 2023 $0.068
-7.85%
$88.62 million $230
Nov 23, 2023 $0.0738
+0.90%
$96.14 million $168
Nov 22, 2023 $0.0732
-1.82%
$95.27 million $247
Nov 21, 2023 $0.0746
+2.01%
$97.16 million $3,060
Nov 20, 2023 $0.0731
-4.88%
$95.24 million $33,559
Nov 19, 2023 $0.0769
+0.00%
$100.13 million $254
Nov 18, 2023 $0.0769
-8.94%
$100.13 million $218
Nov 17, 2023 $0.0844
+8.31%
$109.96 million $697
Nov 16, 2023 $0.078
-8.49%
$101.52 million $1,202
Nov 15, 2023 $0.0854
+6.58%
$111.19 million $1,028
Nov 14, 2023 $0.0802
+4.44%
$104.37 million $3,104
Nov 13, 2023 $0.0768
+3.25%
$99.98 million $6,037
Nov 12, 2023 $0.0747
-1.24%
$97.2 million $813
Nov 11, 2023 $0.0756
-10.87%
$98.42 million $1,764
Nov 10, 2023 $0.0848
+2.95%
$110.43 million $1,340
Nov 9, 2023 $0.0824
+5.58%
$107.25 million $4,786
Nov 8, 2023 $0.078
+0.10%
$101.6 million $583
Nov 7, 2023 $0.078
+2.08%
$101.5 million $4,032
Nov 6, 2023 $0.0763
+2.16%
$99.39 million $3,391
Nov 5, 2023 $0.0747
+0.33%
$97.29 million $1,501
Nov 4, 2023 $0.0745
-5.52%
$96.97 million $121
Nov 3, 2023 $0.0788
+0.47%
$102.63 million $363
Nov 2, 2023 $0.0785
+1.79%
$102.15 million $163
Nov 1, 2023 $0.0771
+1.99%
$100.32 million $26,546
Oct 31, 2023 $0.0756
+3.92%
$98.36 million $341
Oct 30, 2023 $0.0727
-0.14%
$94.64 million $3,028
Oct 29, 2023 $0.0728
-0.05%
$94.78 million $42
Oct 28, 2023 $0.0729
-0.18%
$94.84 million $489
Oct 27, 2023 $0.073
+5.77%
$95.01 million $3,165