NuCypher Historical Data

NU Page 5
Download
Date Close Price change Market cap Trading volume
Aug 22, 10 AM $0.0125
+0.00%
$16.9 million $519
Aug 22, 6 AM $0.0128
+0.00%
$17.28 million $653
Aug 22, 4 AM $0.0133
+1.97%
$18 million $600
Aug 21, 9 PM $0.0129
+0.00%
$17.49 million $546
Aug 21, 11 AM $0.0124
+0.00%
$16.83 million $522
Aug 21, 10 AM $0.0124
-0.18%
$16.76 million $512
Aug 21, 9 AM $0.0123
+0.00%
$16.65 million $322
Aug 21, 8 AM $0.012
+0.00%
$16.22 million $241
Aug 21, 2 AM $0.0118
+0.00%
$15.93 million $239
Aug 21, 12 AM $0.0117
+0.00%
$15.87 million $136
Aug 20, 11 PM $0.0116
+0.39%
$15.74 million $105
Aug 20, 9 PM $0.0116
+0.00%
$15.67 million $187
Aug 20, 2 AM $0.0113
+0.00%
$15.31 million $816
Aug 19, 10 PM $0.0113
-1.55%
$15.25 million $732
Aug 19, 8 PM $0.0112
+0.00%
$15.21 million $507
Aug 19, 7 PM $0.011
-0.21%
$14.92 million $317
Aug 19, 5 PM $0.0111
-0.88%
$14.99 million $1,111
Aug 19, 4 PM $0.0112
+0.00%
$15.12 million $920
Aug 18, 6 PM $0.0105
+0.36%
$14.23 million $1,008
Aug 18, 9 AM $0.0106
+0.00%
$14.31 million $193
Aug 18, 6 AM $0.0107
+0.00%
$14.42 million $165
Aug 18, 3 AM $0.0106
-0.36%
$14.39 million $171
Aug 18, 2 AM $0.0107
-0.61%
$14.51 million $140
Aug 17, 11 PM $0.0109
+0.00%
$14.79 million $90
Aug 17, 11 AM $0.0109
+0.00%
$14.79 million $113
Aug 17, 3 AM $0.0109
-0.38%
$14.81 million $170
Aug 17, 1 AM $0.011
+0.00%
$14.83 million $119
Aug 16, 7 PM $0.011
+0.03%
$14.85 million $117
Aug 16, 3 PM $0.011
+0.00%
$14.9 million $66
Aug 16, 6 AM $0.011
+0.00%
$14.9 million $308
Aug 16, 4 AM $0.0111
+0.00%
$14.99 million $269
Aug 15, 2 PM $0.0111
-0.11%
$15.07 million $274
Aug 15, 11 AM $0.011
+0.00%
$14.94 million $138
Aug 15, 10 AM $0.011
+0.00%
$14.84 million $110
Aug 15, 9 AM $0.0109
+0.00%
$14.76 million $51
Aug 15, 3 AM $0.0108
+0.00%
$14.68 million $36
Aug 15, 1 AM $0.0109
+0.00%
$14.71 million $35
Aug 14, 9 PM $0.0108
+0.00%
$14.66 million $24
Aug 13, 11 PM $0.0109
+0.00%
$14.81 million $190
Aug 13, 7 PM $0.011
+0.00%
$14.87 million $284
Aug 13, 4 PM $0.011
+0.00%
$14.91 million $282
Aug 13, 8 AM $0.0112
+0.00%
$15.1 million $429
Aug 13, 6 AM $0.0112
+0.00%
$15.1 million $373
Aug 13, 2 AM $0.011
+0.29%
$14.91 million $345
Aug 12, 8 PM $0.011
+0.00%
$14.83 million $268
Aug 12, 7 PM $0.011
+0.08%
$14.95 million $264
Aug 12, 4 PM $0.0111
+0.00%
$15.07 million $277
Aug 12, 11 AM $0.0113
+0.00%
$15.27 million $276
Aug 12, 10 AM $0.0113
+0.00%
$15.28 million $223
Aug 12, 9 AM $0.0113
+0.01%
$15.34 million $218