NuCypher Historical Data

NU Page 3
Download
Date Close Price change Market cap Trading volume
Mar 24, 2 AM $ 0.0211
+0.80%
$ 28.61 million $ 350
Mar 23, 11 AM $ 0.0212
+0.00%
$ 28.67 million $ 242
Mar 21, 8 PM $ 0.0214
-1.16%
$ 29.02 million $ 156
Mar 21, 9 AM $ 0.0219
+0.00%
$ 29.61 million $ 275
Mar 20, 10 AM $ 0.0218
+1.20%
$ 29.56 million $ 883
Mar 20, 3 AM $ 0.0217
+0.00%
$ 29.4 million $ 675
Mar 20, 1 AM $ 0.0219
+1.21%
$ 29.59 million $ 645
Mar 20, 12 AM $ 0.0215
+0.78%
$ 29.15 million $ 516
Mar 19, 7 PM $ 0.0211
+1.29%
$ 28.62 million $ 476
Mar 19, 2 PM $ 0.021
+0.00%
$ 28.49 million $ 370
Mar 18, 10 AM $ 0.0228
+0.00%
$ 30.81 million $ 2,481
Mar 18, 8 AM $ 0.0231
-0.75%
$ 31.27 million $ 2,699
Mar 18, 5 AM $ 0.0234
+0.00%
$ 31.71 million $ 2,416
Mar 18, 3 AM $ 0.0236
-1.14%
$ 31.88 million $ 2,341
Mar 18, 2 AM $ 0.024
+0.83%
$ 32.54 million $ 2,176
Mar 18, 12 AM $ 0.0237
+2.98%
$ 32.13 million $ 1,028
Mar 17, 2 PM $ 0.0229
+0.00%
$ 30.97 million $ 716
Mar 17, 1 PM $ 0.0227
+0.00%
$ 30.66 million $ 574
Mar 17, 9 AM $ 0.0224
+1.94%
$ 30.39 million $ 465
Mar 16, 9 PM $ 0.0223
+0.00%
$ 30.21 million $ 2,267
Mar 16, 8 AM $ 0.0215
-0.83%
$ 29.11 million $ 1,743
Mar 16, 7 AM $ 0.0217
+0.00%
$ 29.4 million $ 1,708
Mar 16, 3 AM $ 0.0218
+0.00%
$ 29.49 million $ 1,117
Mar 15, 11 PM $ 0.0217
+0.60%
$ 29.43 million $ 1,086
Mar 14, 7 PM $ 0.021
+0.00%
$ 28.47 million $ 822
Mar 13, 1 PM $ 0.022
-0.38%
$ 29.72 million $ 586
Mar 13, 12 AM $ 0.0222
+0.00%
$ 30.07 million $ 244
Mar 11, 7 PM $ 0.0223
-3.80%
$ 30.13 million $ 2,058
Mar 11, 11 AM $ 0.0211
-2.48%
$ 28.53 million $ 995
Mar 11, 10 AM $ 0.0217
+0.15%
$ 29.32 million $ 690
Mar 11, 9 AM $ 0.0217
+0.01%
$ 29.43 million $ 642
Mar 11, 5 AM $ 0.0222
-0.33%
$ 30.04 million $ 496
Mar 11, 4 AM $ 0.0223
-0.64%
$ 30.24 million $ 466
Mar 11, 3 AM $ 0.0224
+0.99%
$ 30.26 million $ 279
Mar 11, 2 AM $ 0.0221
-0.22%
$ 29.85 million $ 838
Mar 11, 1 AM $ 0.022
+0.00%
$ 29.81 million $ 766
Mar 11, 12 AM $ 0.0219
+2.70%
$ 29.68 million $ 725
Mar 10, 9 PM $ 0.0213
-2.13%
$ 28.89 million $ 436
Mar 9, 6 AM $ 0.0216
-0.61%
$ 29.29 million $ 158
Mar 8, 9 PM $ 0.0214
+0.65%
$ 28.98 million $ 1,337
Mar 8, 7 PM $ 0.0221
+0.00%
$ 29.91 million $ 727
Mar 8, 1 PM $ 0.0219
+1.68%
$ 29.69 million $ 603
Mar 8, 7 AM $ 0.0216
+0.42%
$ 29.17 million $ 331
Mar 8, 3 AM $ 0.0214
-0.86%
$ 28.97 million $ 238
Mar 8, 1 AM $ 0.0218
-1.27%
$ 29.46 million $ 4,721
Mar 8, 12 AM $ 0.0219
+4.17%
$ 29.69 million $ 4,319
Mar 7, 8 AM $ 0.0212
+0.00%
$ 28.72 million $ 3,727
Mar 7, 5 AM $ 0.0213
-2.52%
$ 28.78 million $ 3,686
Mar 7, 4 AM $ 0.0218
+2.23%
$ 29.46 million $ 2,341
Mar 6, 11 PM $ 0.0212
+2.20%
$ 28.67 million $ 2,101