NuCypher Historical Data

NU Page 3
Download
Date Close Price change Market cap Trading volume
Jul 18, 3 AM $ 0.0135
-4.98%
$ 18.31 million $ 7,233
Jul 18, 2 AM $ 0.0144
-0.91%
$ 19.46 million $ 6,831
Jul 18, 1 AM $ 0.0146
+3.47%
$ 19.69 million $ 6,742
Jul 18, 12 AM $ 0.0139
-0.16%
$ 18.78 million $ 5,945
Jul 17, 6 PM $ 0.0136
-1.30%
$ 18.42 million $ 5,553
Jul 17, 5 PM $ 0.0138
-0.24%
$ 18.73 million $ 5,495
Jul 17, 4 PM $ 0.014
-2.04%
$ 18.89 million $ 5,325
Jul 17, 3 PM $ 0.0144
+6.14%
$ 19.46 million $ 4,893
Jul 17, 9 AM $ 0.0135
+0.00%
$ 18.25 million $ 4,429
Jul 17, 8 AM $ 0.0136
-2.43%
$ 18.36 million $ 4,424
Jul 17, 7 AM $ 0.014
-7.38%
$ 18.9 million $ 4,225
Jul 17, 6 AM $ 0.0151
+1.56%
$ 20.5 million $ 3,636
Jul 17, 5 AM $ 0.0152
+6.78%
$ 20.58 million $ 3,440
Jul 17, 4 AM $ 0.0141
+7.81%
$ 19.08 million $ 1,321
Jul 17, 1 AM $ 0.013
+0.00%
$ 17.63 million $ 764
Jul 17, 12 AM $ 0.0131
+0.00%
$ 17.75 million $ 987
Jul 16, 10 PM $ 0.0133
+1.72%
$ 18.05 million $ 923
Jul 16, 9 PM $ 0.013
+0.00%
$ 17.59 million $ 764
Jul 16, 6 PM $ 0.0129
+0.00%
$ 17.41 million $ 721
Jul 16, 2 PM $ 0.0129
+0.00%
$ 17.44 million $ 751
Jul 16, 12 PM $ 0.013
+0.00%
$ 17.6 million $ 982
Jul 16, 11 AM $ 0.013
+0.00%
$ 17.53 million $ 983
Jul 16, 10 AM $ 0.013
+0.48%
$ 17.55 million $ 1,005
Jul 16, 8 AM $ 0.0127
+0.00%
$ 17.25 million $ 899
Jul 16, 6 AM $ 0.0129
+0.00%
$ 17.52 million $ 974
Jul 16, 5 AM $ 0.013
-0.50%
$ 17.6 million $ 989
Jul 16, 4 AM $ 0.0131
+0.00%
$ 17.73 million $ 982
Jul 16, 1 AM $ 0.0132
-1.64%
$ 17.82 million $ 1,621
Jul 16, 12 AM $ 0.0135
-0.79%
$ 18.26 million $ 1,624
Jul 15, 6 PM $ 0.0135
+0.00%
$ 18.26 million $ 2,005
Jul 15, 5 PM $ 0.0133
+0.11%
$ 18.02 million $ 1,990
Jul 15, 2 PM $ 0.0134
+0.00%
$ 18.18 million $ 2,077
Jul 15, 1 PM $ 0.0135
-1.78%
$ 18.23 million $ 2,048
Jul 15, 12 PM $ 0.0136
+0.00%
$ 18.45 million $ 2,081
Jul 15, 11 AM $ 0.0136
+0.00%
$ 18.37 million $ 2,032
Jul 15, 9 AM $ 0.0135
+0.00%
$ 18.23 million $ 2,134
Jul 15, 7 AM $ 0.0134
+0.04%
$ 18.17 million $ 2,286
Jul 15, 6 AM $ 0.0136
+0.00%
$ 18.47 million $ 2,219
Jul 15, 5 AM $ 0.0136
+0.00%
$ 18.46 million $ 2,181
Jul 15, 4 AM $ 0.0136
-2.26%
$ 18.43 million $ 2,305
Jul 15, 2 AM $ 0.0139
-0.61%
$ 18.82 million $ 2,793
Jul 15, 1 AM $ 0.0142
+1.49%
$ 19.15 million $ 2,863
Jul 15, 12 AM $ 0.0141
-0.57%
$ 19.03 million $ 2,464
Jul 14, 11 PM $ 0.0142
-0.93%
$ 19.23 million $ 3,807
Jul 14, 7 PM $ 0.0143
+0.00%
$ 19.3 million $ 3,678
Jul 14, 6 PM $ 0.0144
+0.22%
$ 19.45 million $ 3,673
Jul 14, 2 PM $ 0.0144
-0.64%
$ 19.5 million $ 3,605
Jul 14, 1 PM $ 0.0147
-0.93%
$ 19.86 million $ 3,455
Jul 14, 12 PM $ 0.0145
+0.00%
$ 19.65 million $ 3,267
Jul 14, 10 AM $ 0.0146
-0.07%
$ 19.76 million $ 3,302