NuCypher Historical Data

NU Page 4
Download
Date Close Price change Market cap Trading volume
Jul 14, 10 AM $ 0.0146
-0.07%
$ 19.76 million $ 3,302
Jul 14, 8 AM $ 0.0147
-1.15%
$ 19.93 million $ 3,635
Jul 14, 6 AM $ 0.015
-0.69%
$ 20.31 million $ 3,910
Jul 14, 5 AM $ 0.0151
-1.40%
$ 20.44 million $ 4,377
Jul 14, 4 AM $ 0.0154
-3.77%
$ 20.86 million $ 4,486
Jul 14, 3 AM $ 0.0161
-1.33%
$ 21.83 million $ 4,392
Jul 14, 2 AM $ 0.0163
+0.52%
$ 22.05 million $ 4,842
Jul 14, 1 AM $ 0.016
+0.47%
$ 21.65 million $ 4,711
Jul 14, 12 AM $ 0.0158
-0.81%
$ 21.35 million $ 5,172
Jul 13, 10 PM $ 0.0156
+0.00%
$ 21.1 million $ 4,110
Jul 13, 5 PM $ 0.0156
+0.00%
$ 21.14 million $ 5,084
Jul 13, 12 PM $ 0.0158
-1.88%
$ 21.44 million $ 6,804
Jul 13, 11 AM $ 0.0162
+0.00%
$ 21.97 million $ 7,331
Jul 13, 10 AM $ 0.0163
-1.78%
$ 22.03 million $ 7,327
Jul 13, 9 AM $ 0.0165
+2.89%
$ 22.36 million $ 8,364
Jul 13, 8 AM $ 0.016
+0.85%
$ 21.61 million $ 8,153
Jul 13, 7 AM $ 0.0159
+2.08%
$ 21.58 million $ 8,151
Jul 13, 6 AM $ 0.0155
-3.51%
$ 20.97 million $ 8,069
Jul 13, 5 AM $ 0.0162
-1.69%
$ 21.91 million $ 8,334
Jul 13, 4 AM $ 0.0166
-5.59%
$ 22.41 million $ 8,099
Jul 13, 3 AM $ 0.0177
-1.25%
$ 23.91 million $ 7,729
Jul 13, 2 AM $ 0.0182
+1.18%
$ 24.67 million $ 8,803
Jul 13, 1 AM $ 0.0182
-0.69%
$ 24.57 million $ 10,350
Jul 13, 12 AM $ 0.0183
+2.68%
$ 24.81 million $ 10,385
Jul 12, 11 PM $ 0.0176
-2.14%
$ 23.79 million $ 11,344
Jul 12, 9 PM $ 0.0181
-3.21%
$ 24.56 million $ 11,580
Jul 12, 8 PM $ 0.0189
+5.15%
$ 25.54 million $ 11,421
Jul 12, 7 PM $ 0.0179
+0.69%
$ 24.2 million $ 11,264
Jul 12, 6 PM $ 0.0179
-1.19%
$ 24.18 million $ 11,340
Jul 12, 5 PM $ 0.018
+0.66%
$ 24.37 million $ 11,820
Jul 12, 4 PM $ 0.0178
+2.54%
$ 24.03 million $ 11,589
Jul 12, 3 PM $ 0.0172
-2.59%
$ 23.29 million $ 13,132
Jul 12, 2 PM $ 0.0177
-3.64%
$ 23.93 million $ 13,429
Jul 12, 1 PM $ 0.0185
-0.70%
$ 25.02 million $ 14,243
Jul 12, 12 PM $ 0.0183
-1.89%
$ 24.8 million $ 14,878
Jul 12, 11 AM $ 0.0188
-4.10%
$ 25.46 million $ 17,543
Jul 12, 10 AM $ 0.0198
+12.54%
$ 26.8 million $ 18,597
Jul 12, 9 AM $ 0.0175
+0.00%
$ 23.63 million $ 18,148
Jul 12, 8 AM $ 0.0176
-0.33%
$ 23.82 million $ 18,229
Jul 12, 7 AM $ 0.0178
+1.99%
$ 24.03 million $ 17,980
Jul 12, 6 AM $ 0.0175
+0.97%
$ 23.72 million $ 17,761
Jul 12, 4 AM $ 0.0181
+0.00%
$ 24.54 million $ 17,260
Jul 12, 3 AM $ 0.0182
+0.75%
$ 24.67 million $ 17,236
Jul 12, 2 AM $ 0.0182
+6.14%
$ 24.6 million $ 15,689
Jul 12, 1 AM $ 0.0173
+11.05%
$ 23.39 million $ 14,832
Jul 12, 12 AM $ 0.0154
-1.88%
$ 20.89 million $ 13,444
Jul 11, 11 PM $ 0.0156
+0.64%
$ 21.16 million $ 12,313
Jul 11, 10 PM $ 0.0154
+0.87%
$ 20.8 million $ 11,706
Jul 11, 9 PM $ 0.0152
+0.99%
$ 20.51 million $ 11,503
Jul 11, 8 PM $ 0.0151
+1.28%
$ 20.45 million $ 11,430