NuCypher Historical Data

NU Page 21
Download
Date Close Price change Market cap Trading volume
Mar 18, 2023 $ 0.135
-6.27%
$ 174.98 million $ 9.37 million
Mar 17, 2023 $ 0.144
+11.70%
$ 186.68 million $ 29.07 million
Mar 16, 2023 $ 0.129
-1.45%
$ 167.2 million $ 25.14 million
Mar 15, 2023 $ 0.13
-5.10%
$ 169.66 million $ 16.92 million
Mar 14, 2023 $ 0.137
+18.57%
$ 178.66 million $ 54.03 million
Mar 13, 2023 $ 0.116
+2.99%
$ 150.7 million $ 51.9 million
Mar 12, 2023 $ 0.112
+2.19%
$ 146.2 million $ 15.75 million
Mar 11, 2023 $ 0.11
-0.25%
$ 143.06 million $ 10.32 million
Mar 10, 2023 $ 0.11
+6.78%
$ 143.52 million $ 36.87 million
Mar 9, 2023 $ 0.103
-8.57%
$ 134.47 million $ 81.43 million
Mar 8, 2023 $ 0.113
-12.64%
$ 147.04 million $ 39.6 million
Mar 7, 2023 $ 0.129
-4.76%
$ 168.33 million $ 49.3 million
Mar 6, 2023 $ 0.136
+5.51%
$ 176.75 million $ 52.87 million
Mar 5, 2023 $ 0.129
-1.20%
$ 167.49 million $ 151.63 million
Mar 4, 2023 $ 0.13
-6.77%
$ 169.49 million $ 42.62 million
Mar 3, 2023 $ 0.14
-4.43%
$ 181.88 million $ 193.78 million
Mar 2, 2023 $ 0.146
-1.72%
$ 189.22 million $ 436.52 million
Mar 1, 2023 $ 0.148
-0.55%
$ 192.41 million $ 8 million
Feb 28, 2023 $ 0.148
-4.98%
$ 193.01 million $ 2.94 million
Feb 27, 2023 $ 0.156
+8.78%
$ 202.97 million $ 19.87 million
Feb 26, 2023 $ 0.144
-0.90%
$ 186.75 million $ 1.41 million
Feb 25, 2023 $ 0.145
-2.18%
$ 188.42 million $ 3.16 million
Feb 24, 2023 $ 0.148
+0.25%
$ 192.99 million $ 3.72 million
Feb 23, 2023 $ 0.148
+0.81%
$ 192.45 million $ 3.51 million
Feb 22, 2023 $ 0.147
-1.37%
$ 191.54 million $ 2.44 million
Feb 21, 2023 $ 0.151
-7.80%
$ 195.77 million $ 4.36 million
Feb 20, 2023 $ 0.164
+4.66%
$ 212.81 million $ 5.55 million
Feb 19, 2023 $ 0.156
+4.07%
$ 203.35 million $ 14.87 million
Feb 18, 2023 $ 0.15
+0.04%
$ 195.42 million $ 2.64 million
Feb 17, 2023 $ 0.15
+6.03%
$ 195.34 million $ 2.84 million
Feb 16, 2023 $ 0.142
-6.35%
$ 184.24 million $ 5.79 million
Feb 15, 2023 $ 0.151
+4.93%
$ 196.69 million $ 4.72 million
Feb 14, 2023 $ 0.144
+4.83%
$ 187.44 million $ 2.93 million
Feb 13, 2023 $ 0.138
-3.54%
$ 178.8 million $ 2.95 million
Feb 12, 2023 $ 0.143
-2.39%
$ 186.06 million $ 8.98 million
Feb 11, 2023 $ 0.147
+3.31%
$ 190.62 million $ 12.79 million
Feb 10, 2023 $ 0.142
+0.45%
$ 184.51 million $ 8.02 million
Feb 9, 2023 $ 0.141
-12.24%
$ 183.68 million $ 7.3 million
Feb 8, 2023 $ 0.161
+1.69%
$ 209.23 million $ 4.26 million
Feb 7, 2023 $ 0.158
-3.57%
$ 205.85 million $ 12.9 million
Feb 6, 2023 $ 0.164
-1.57%
$ 213.46 million $ 12.76 million
Feb 5, 2023 $ 0.167
-4.72%
$ 216.88 million $ 16.17 million
Feb 4, 2023 $ 0.175
+0.74%
$ 227.62 million $ 8.4 million
Feb 3, 2023 $ 0.174
+0.57%
$ 225.94 million $ 24.24 million
Feb 2, 2023 $ 0.173
-1.37%
$ 224.65 million $ 12.28 million
Feb 1, 2023 $ 0.175
+3.11%
$ 228.09 million $ 51.69 million
Jan 31, 2023 $ 0.17
+5.65%
$ 221.14 million $ 35.36 million
Jan 30, 2023 $ 0.161
-9.72%
$ 209.33 million $ 10.99 million
Jan 29, 2023 $ 0.178
-0.87%
$ 231.86 million $ 11.92 million
Jan 28, 2023 $ 0.18
+0.09%
$ 233.81 million $ 25.46 million