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 22
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.

May 12, 2023 $0.1
+9.06%
$130.28 million $10,464
May 11, 2023 $0.089
-5.51%
$115.77 million $8,886
May 10, 2023 $0.0928
-13.18%
$120.6 million $4,542
May 9, 2023 $0.107
+17.50%
$138.87 million $4,802
May 8, 2023 $0.0908
-1.01%
$118.09 million $5,140
May 7, 2023 $0.0917
-15.22%
$119.24 million $13,813
May 6, 2023 $0.104
-7.76%
$134.93 million $13,247
May 5, 2023 $0.0882
+0.18%
$-- $5,069
May 4, 2023 $0.088
-19.17%
$114.46 million $5,644
May 3, 2023 $0.11
+2.57%
$142.46 million $12,197
May 2, 2023 $0.1
+1.18%
$130.51 million $19,350
May 1, 2023 $0.0992
+2.16%
$128.92 million $14,697
Apr 30, 2023 $0.0978
+1.82%
$-- $11,800
Apr 29, 2023 $0.0945
+0.88%
$122.9 million $10,537
Apr 28, 2023 $0.0941
-8.51%
$122.32 million $13,430
Apr 27, 2023 $0.104
+0.31%
$135.69 million $8,607
Apr 26, 2023 $0.108
+4.31%
$140.49 million $32,038
Apr 25, 2023 $0.104
+0.69%
$134.94 million $12,948
Apr 24, 2023 $0.104
-0.98%
$-- $11,706
Apr 23, 2023 $0.106
-6.80%
$137.44 million $8,106
Apr 22, 2023 $0.113
+4.33%
$147.38 million $22,280
Apr 21, 2023 $0.109
+4.64%
$141.32 million $15,842
Apr 20, 2023 $0.105
-31.37%
$135.93 million $10,166
Apr 19, 2023 $0.152
+30.12%
$197.83 million $52,603
Apr 18, 2023 $0.116
-4.12%
$151.03 million $19,466
Apr 17, 2023 $0.154
-1.50%
$200.56 million $51,096
Apr 16, 2023 $0.118
+4.67%
$153.39 million $20,228
Apr 15, 2023 $0.113
+1.29%
$146.65 million $29,357
Apr 14, 2023 $0.112
-5.89%
$145.08 million $58,874
Apr 13, 2023 $0.119
+5.49%
$154.87 million $60,962
Apr 12, 2023 $0.113
-3.66%
$146.7 million $36,694
Apr 11, 2023 $0.117
-3.21%
$152.31 million $68,489
Apr 10, 2023 $0.121
+3.91%
$157.33 million $62,481
Apr 9, 2023 $0.116
+1.42%
$151.45 million $46,744
Apr 8, 2023 $0.115
-1.25%
$149.32 million $51,681
Apr 7, 2023 $0.116
-1.22%
$151.17 million $78,116
Apr 6, 2023 $0.118
+3.96%
$153.91 million $111,153
Apr 5, 2023 $0.114
-6.23%
$148.31 million $190,884
Apr 4, 2023 $0.122
+3.68%
$158.16 million $201,575
Apr 3, 2023 $0.117
-5.44%
$152.53 million $322,437
Apr 2, 2023 $0.124
-7.48%
$161.34 million $177,160
Apr 1, 2023 $0.134
-4.11%
$174.39 million $64.25 million
Mar 31, 2023 $0.14
+1.84%
$181.86 million $87.47 million
Mar 30, 2023 $0.137
+4.12%
$178.29 million $29.68 million
Mar 29, 2023 $0.132
-3.95%
$171.23 million $47.81 million
Mar 28, 2023 $0.136
+3.89%
$177.09 million $21.38 million
Mar 27, 2023 $0.131
-4.21%
$170.48 million $50.29 million
Mar 26, 2023 $0.137
+4.49%
$177.95 million $103.83 million
Mar 25, 2023 $0.131
-0.34%
$170.28 million $14.16 million
Mar 24, 2023 $0.131
-5.76%
$170.71 million $25.69 million