NuCypher Historical Data

NU Page 5
Download
Date Close Price change Market cap Trading volume
Jan 13, 9 AM $ 0.0326
+3.16%
$ 44.06 million $ 8,741
Jan 13, 7 AM $ 0.0314
+0.35%
$ 42.5 million $ 8,210
Jan 12, 1 AM $ 0.0307
+0.00%
$ 41.55 million $ 8,184
Jan 11, 10 PM $ 0.0309
-0.10%
$ 41.78 million $ 8,123
Jan 11, 3 AM $ 0.0311
+0.00%
$ 42.05 million $ 9,578
Jan 11, 1 AM $ 0.0317
+0.00%
$ 42.86 million $ 9,320
Jan 10, 6 PM $ 0.032
+0.00%
$ 43.32 million $ 9,437
Jan 10, 4 PM $ 0.0322
+0.00%
$ 43.54 million $ 9,374
Jan 10, 2 PM $ 0.0324
-0.39%
$ 43.81 million $ 9,280
Jan 10, 1 PM $ 0.0327
-0.56%
$ 44.3 million $ 9,065
Jan 10, 9 AM $ 0.0332
-1.01%
$ 44.95 million $ 9,113
Jan 10, 8 AM $ 0.0337
-1.96%
$ 45.61 million $ 8,930
Jan 10, 7 AM $ 0.0345
+3.52%
$ 46.65 million $ 8,600
Jan 10, 4 AM $ 0.0334
+2.86%
$ 45.18 million $ 6,972
Jan 10, 3 AM $ 0.0324
+0.26%
$ 43.8 million $ 5,635
Jan 10, 1 AM $ 0.032
+0.70%
$ 43.25 million $ 5,718
Jan 10, 12 AM $ 0.0316
+0.00%
$ 42.83 million $ 5,783
Jan 9, 10 PM $ 0.0315
+2.28%
$ 42.59 million $ 5,807
Jan 9, 1 PM $ 0.0318
+0.26%
$ 43.08 million $ 6,119
Jan 9, 12 PM $ 0.0316
+0.95%
$ 42.76 million $ 6,016
Jan 9, 3 AM $ 0.0316
-0.67%
$ 42.73 million $ 5,875
Jan 9, 2 AM $ 0.0318
-0.26%
$ 43.1 million $ 5,898
Jan 9, 1 AM $ 0.0318
+0.48%
$ 43.1 million $ 6,416
Jan 9, 12 AM $ 0.0316
+1.56%
$ 42.71 million $ 6,760
Jan 8, 6 PM $ 0.0312
+0.00%
$ 42.25 million $ 7,345
Jan 8, 1 PM $ 0.031
-1.06%
$ 41.89 million $ 7,412
Jan 8, 3 AM $ 0.0318
-1.04%
$ 43.02 million $ 9,956
Jan 8, 2 AM $ 0.0317
-0.06%
$ 42.9 million $ 9,033
Jan 8, 1 AM $ 0.0316
+2.11%
$ 42.74 million $ 8,325
Jan 7, 10 PM $ 0.0315
+0.00%
$ 42.6 million $ 7,691
Jan 7, 9 PM $ 0.0316
-0.22%
$ 42.73 million $ 7,604
Jan 7, 7 PM $ 0.0322
-2.84%
$ 43.52 million $ 7,365
Jan 7, 6 PM $ 0.0331
+0.48%
$ 44.76 million $ 6,957
Jan 7, 5 PM $ 0.0326
+5.67%
$ 44.07 million $ 4,900
Jan 7, 12 PM $ 0.0315
+1.26%
$ 42.63 million $ 5,044
Jan 7, 7 AM $ 0.0311
+0.00%
$ 42.16 million $ 4,501
Jan 7, 4 AM $ 0.0313
+0.94%
$ 42.36 million $ 1,711
Jan 6, 10 PM $ 0.0308
+0.00%
$ 41.66 million $ 1,362
Jan 6, 5 PM $ 0.0311
+0.00%
$ 42.14 million $ 1,143
Jan 6, 4 PM $ 0.0312
+0.00%
$ 42.22 million $ 1,132
Jan 6, 3 PM $ 0.0318
+0.00%
$ 43.04 million $ 351
Jan 5, 2 PM $ 0.0295
+0.00%
$ 39.86 million $ 398
Jan 3, 3 AM $ 0.0289
+0.17%
$ 39.07 million $ 1,515
Jan 3, 1 AM $ 0.0287
+0.00%
$ 38.86 million $ 1,414
Jan 3, 12 AM $ 0.0285
-0.53%
$ 38.57 million $ 591
Jan 2, 5 PM $ 0.0293
+0.00%
$ 39.71 million $ 297
Jan 1, 6 AM $ 0.0277
+0.00%
$ 37.43 million $ 19,576
Dec 31, 11 PM $ 0.0278
+0.00%
$ 37.58 million $ 19,439
Dec 31, 10 PM $ 0.0277
-0.02%
$ 37.46 million $ 19,432
Dec 31, 9 PM $ 0.0277
+0.00%
$ 37.47 million $ 19,253