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 28
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.

Jul 16, 2022 $0.173
+1.95%
$214.1 million $3.11 million
Jul 15, 2022 $0.17
+1.82%
$208.32 million $4.52 million
Jul 14, 2022 $0.167
+0.73%
$204.74 million $4.47 million
Jul 13, 2022 $0.166
+2.26%
$203.37 million $9.99 million
Jul 12, 2022 $0.162
-3.73%
$199.05 million $8.77 million
Jul 11, 2022 $0.168
-1.88%
$206.75 million $1.32 million
Jul 10, 2022 $0.172
-4.50%
$211.1 million $10.12 million
Jul 9, 2022 $0.18
+1.45%
$221.34 million $39.41 million
Jul 8, 2022 $0.179
+4.39%
$219.33 million $1.08 million
Jul 7, 2022 $0.171
+3.73%
$210.1 million $4.32 million
Jul 6, 2022 $0.165
-1.29%
$203.26 million $259,512
Jul 5, 2022 $0.168
-1.39%
$205.85 million $218,078
Jul 4, 2022 $0.17
+2.83%
$208.76 million $212,230
Jul 3, 2022 $0.165
-0.09%
$203 million $405,424
Jul 2, 2022 $0.165
+0.46%
$202.93 million $385,983
Jul 1, 2022 $0.165
-0.27%
$201.99 million $714,429
Jun 30, 2022 $0.165
-2.31%
$202.34 million $491,382
Jun 29, 2022 $0.169
-5.23%
$207.12 million $469,690
Jun 28, 2022 $0.178
-5.01%
$218.55 million $980,968
Jun 27, 2022 $0.188
+2.76%
$230.08 million $3.94 million
Jun 26, 2022 $0.182
+0.64%
$223.88 million $1.3 million
Jun 25, 2022 $0.18
+1.37%
$221.35 million $962,149
Jun 24, 2022 $0.178
+6.44%
$218.37 million $1.03 million
Jun 23, 2022 $0.167
-1.72%
$204.99 million $705,242
Jun 22, 2022 $0.17
-0.15%
$208.67 million $1.93 million
Jun 21, 2022 $0.17
+5.41%
$208.88 million $1.36 million
Jun 20, 2022 $0.162
-0.38%
$198.2 million $1.1 million
Jun 19, 2022 $0.162
+4.94%
$199.31 million $677,107
Jun 18, 2022 $0.155
-5.13%
$189.56 million $1.26 million
Jun 17, 2022 $0.162
+3.54%
$199.23 million $1.12 million
Jun 16, 2022 $0.157
-4.90%
$192.52 million $2.04 million
Jun 15, 2022 $0.165
+3.79%
$202.02 million $1.16 million
Jun 14, 2022 $0.159
+7.26%
$194.87 million $967,229
Jun 13, 2022 $0.147
-15.00%
$180.64 million $1.51 million
Jun 12, 2022 $0.173
-10.31%
$212.68 million $842,486
Jun 11, 2022 $0.193
-9.83%
$237.12 million $1.47 million
Jun 10, 2022 $0.214
+0.03%
$258.86 million $1.72 million
Jun 9, 2022 $0.214
-3.49%
$258.28 million $639,041
Jun 8, 2022 $0.222
-1.56%
$267.62 million $2.39 million
Jun 7, 2022 $0.225
-7.90%
$271.86 million $1.9 million
Jun 6, 2022 $0.244
-4.09%
$294.85 million $2.83 million
Jun 5, 2022 $0.255
-7.88%
$307.43 million $2.11 million
Jun 4, 2022 $0.276
-2.78%
$333.13 million $2.51 million
Jun 3, 2022 $0.284
+4.15%
$342.58 million $8.57 million
Jun 2, 2022 $0.272
-13.38%
$328.43 million $5.85 million
Jun 1, 2022 $0.314
+84.48%
$378.72 million $29.23 million
May 31, 2022 $0.169
-0.76%
$203.8 million $438,983
May 30, 2022 $0.17
+4.86%
$204.96 million $331,459
May 29, 2022 $0.162
+2.55%
$195.45 million $184,003
May 28, 2022 $0.158
+1.87%
$190.63 million $184,428