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 29
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

May 27, 2022 $0.155
-1.72%
$186.99 million $239,482
May 26, 2022 $0.158
-6.32%
$190.03 million $409,234
May 25, 2022 $0.168
+0.31%
$202.85 million $187,736
May 24, 2022 $0.169
-1.86%
$203.32 million $639,360
May 23, 2022 $0.172
-2.85%
$207.1 million $1.75 million
May 22, 2022 $0.177
+2.26%
$213.22 million $291,883
May 21, 2022 $0.173
+1.02%
$208.29 million $139,505
May 20, 2022 $0.171
-5.10%
$206.3 million $493,525
May 19, 2022 $0.181
+12.91%
$218.22 million $2.21 million
May 18, 2022 $0.161
-10.07%
$194 million $276,788
May 17, 2022 $0.179
-6.13%
$215.72 million $631,628
May 16, 2022 $0.19
+9.59%
$226.2 million $731,707
May 15, 2022 $0.174
+7.83%
$206.41 million $426,984
May 14, 2022 $0.161
+9.14%
$191.43 million $1.4 million
May 13, 2022 $0.148
+1.82%
$175.48 million $1.6 million
May 12, 2022 $0.145
-11.03%
$172.36 million $778,254
May 11, 2022 $0.163
-27.68%
$193.91 million $1.32 million
May 10, 2022 $0.227
-0.68%
$269.28 million $608,908
May 9, 2022 $0.228
-15.43%
$270.34 million $506,229
May 8, 2022 $0.269
-4.16%
$319.58 million $401,462
May 7, 2022 $0.281
-4.39%
$333.48 million $688,839
May 6, 2022 $0.296
+1.46%
$350.85 million $627,645
May 5, 2022 $0.291
-9.27%
$345.79 million $2.22 million
May 4, 2022 $0.321
+5.51%
$381.13 million $898,343
May 3, 2022 $0.304
-5.23%
$358.16 million $512,053
May 2, 2022 $0.321
-0.99%
$377.73 million $772,521
May 1, 2022 $0.324
-0.84%
$381.53 million $855,498
Apr 30, 2022 $0.327
-6.12%
$340.72 million $791,291
Apr 29, 2022 $0.348
-8.09%
$362.87 million $1.55 million
Apr 28, 2022 $0.379
+13.60%
$395.13 million $12.69 million
Apr 27, 2022 $0.332
+0.24%
$346.34 million $624,015
Apr 26, 2022 $0.332
-6.59%
$345.47 million $905,497
Apr 25, 2022 $0.355
-2.11%
$369.84 million $1.52 million
Apr 24, 2022 $0.362
-4.36%
$377.69 million $3.66 million
Apr 23, 2022 $0.379
+4.17%
$395.42 million $4.24 million
Apr 22, 2022 $0.364
+0.86%
$356.78 million $1.46 million
Apr 21, 2022 $0.363
-3.80%
$355.46 million $1.59 million
Apr 20, 2022 $0.377
-0.71%
$369.81 million $579,901
Apr 19, 2022 $0.38
+0.87%
$372.45 million $756,310
Apr 18, 2022 $0.377
+0.05%
$369.25 million $462,238
Apr 17, 2022 $0.377
-1.12%
$366.99 million $359,503
Apr 16, 2022 $0.381
+0.27%
$371.16 million $586,082
Apr 15, 2022 $0.38
+0.54%
$370.15 million $420,336
Apr 14, 2022 $0.377
-4.19%
$367.32 million $599,199
Apr 13, 2022 $0.394
+4.30%
$383.44 million $472,628
Apr 12, 2022 $0.377
+0.72%
$366.93 million $624,123
Apr 11, 2022 $0.374
-6.59%
$364.54 million $1.21 million
Apr 10, 2022 $0.401
-2.79%
$390.4 million $906,416
Apr 9, 2022 $0.412
+1.42%
$401.58 million $810,060
Apr 8, 2022 $0.405
-2.87%
$394.79 million $850,262