NuCypher Historical Data

NU Page 4
Download
Date Close Price change Market cap Trading volume
Feb 6, 3 PM $ 0.0224
+0.00%
$ 30.29 million $ 1,437
Feb 6, 2 AM $ 0.0217
+0.00%
$ 29.36 million $ 883
Feb 5, 12 PM $ 0.024
+0.00%
$ 32.55 million $ 618
Feb 3, 7 PM $ 0.0257
+0.00%
$ 34.83 million $ 2,081
Feb 3, 3 PM $ 0.026
-0.65%
$ 35.22 million $ 1,798
Feb 3, 2 PM $ 0.0261
-0.53%
$ 35.27 million $ 63
Feb 2, 3 PM $ 0.0253
-2.66%
$ 34.29 million $ 486
Feb 2, 2 PM $ 0.0259
+0.00%
$ 34.99 million $ 371
Feb 2, 1 PM $ 0.0257
+0.00%
$ 34.83 million $ 356
Feb 1, 11 AM $ 0.0256
+0.00%
$ 34.66 million $ 1,564
Feb 1, 10 AM $ 0.0263
+1.53%
$ 35.62 million $ 1,501
Feb 1, 2 AM $ 0.0261
+1.77%
$ 35.29 million $ 1,797
Feb 1, 1 AM $ 0.0257
+1.99%
$ 34.72 million $ 1,448
Jan 31, 9 PM $ 0.0245
+1.94%
$ 33.16 million $ 1,290
Jan 31, 2 PM $ 0.0268
+0.23%
$ 36.33 million $ 853
Jan 31, 1 PM $ 0.0266
-0.05%
$ 36.07 million $ 714
Jan 31, 12 PM $ 0.0266
+0.45%
$ 36.02 million $ 646
Jan 31, 6 AM $ 0.0269
+0.00%
$ 36.34 million $ 527
Jan 31, 5 AM $ 0.0269
+0.99%
$ 36.36 million $ 480
Jan 28, 2 AM $ 0.0296
-0.46%
$ 40.06 million $ 4,186
Jan 26, 2 PM $ 0.0291
-1.13%
$ 39.43 million $ 1,310
Jan 26, 1 PM $ 0.0297
+0.02%
$ 40.15 million $ 1,093
Jan 26, 6 AM $ 0.0289
+0.00%
$ 39.13 million $ 161
Jan 25, 5 PM $ 0.0292
+0.00%
$ 39.46 million $ 126
Jan 23, 8 PM $ 0.0303
+0.00%
$ 40.98 million $ 186
Jan 23, 5 PM $ 0.0301
+0.00%
$ 40.8 million $ 62
Jan 22, 6 PM $ 0.0299
+0.00%
$ 40.49 million $ 73
Jan 21, 2 AM $ 0.03
+0.76%
$ 40.65 million $ 621
Jan 20, 4 PM $ 0.0304
+0.00%
$ 41.15 million $ 512
Jan 20, 11 AM $ 0.0308
+0.00%
$ 41.72 million $ 371
Jan 20, 6 AM $ 0.0313
+0.04%
$ 42.32 million $ 304
Jan 20, 5 AM $ 0.0312
+0.21%
$ 42.17 million $ 240
Jan 19, 11 PM $ 0.0312
+0.00%
$ 42.16 million $ 122
Jan 19, 10 PM $ 0.0312
+0.00%
$ 42.2 million $ 64
Jan 19, 12 AM $ 0.0309
+0.00%
$ 41.77 million $ 356
Jan 18, 11 AM $ 0.0325
+0.80%
$ 43.98 million $ 6
Jan 17, 12 AM $ 0.0327
+0.00%
$ 44.22 million $ 708
Jan 16, 9 PM $ 0.0324
+0.00%
$ 43.84 million $ 614
Jan 16, 8 PM $ 0.0322
+0.00%
$ 43.51 million $ 561
Jan 16, 5 PM $ 0.0319
+0.00%
$ 43.17 million $ 455
Jan 16, 4 PM $ 0.0318
+0.00%
$ 42.97 million $ 380
Jan 16, 6 AM $ 0.032
+0.00%
$ 43.33 million $ 264
Jan 16, 5 AM $ 0.0318
+0.00%
$ 43.09 million $ 259
Jan 15, 8 PM $ 0.0316
+0.00%
$ 42.76 million $ 2,067
Jan 15, 8 AM $ 0.0322
+2.19%
$ 43.53 million $ 1,418
Jan 15, 12 AM $ 0.0311
-5.49%
$ 42.03 million $ 1,184
Jan 14, 12 PM $ 0.0328
+0.00%
$ 44.36 million $ 551
Jan 14, 4 AM $ 0.0335
+0.00%
$ 45.36 million $ 1,165
Jan 13, 10 AM $ 0.0324
+0.00%
$ 43.88 million $ 8,807
Jan 13, 9 AM $ 0.0326
+3.16%
$ 44.06 million $ 8,741