NuCypher Historical Data

NU Page 5
Download
Date Close Price change Market cap Trading volume
Jul 11, 8 PM $ 0.0151
+1.28%
$ 20.45 million $ 11,430
Jul 11, 7 PM $ 0.0148
-2.71%
$ 20.04 million $ 11,212
Jul 11, 6 PM $ 0.0153
-1.19%
$ 20.71 million $ 10,944
Jul 11, 5 PM $ 0.0157
-4.01%
$ 21.2 million $ 10,617
Jul 11, 4 PM $ 0.0162
-0.68%
$ 21.9 million $ 10,249
Jul 11, 3 PM $ 0.016
+5.61%
$ 21.59 million $ 9,188
Jul 11, 2 PM $ 0.0158
+5.77%
$ 21.36 million $ 7,510
Jul 11, 1 PM $ 0.0148
+2.33%
$ 20.09 million $ 6,522
Jul 11, 12 PM $ 0.0144
+2.23%
$ 19.56 million $ 5,537
Jul 11, 11 AM $ 0.0143
+16.32%
$ 19.36 million $ 2,741
Jul 11, 10 AM $ 0.0122
+6.96%
$ 16.49 million $ 1,380
Jul 11, 9 AM $ 0.0113
+0.00%
$ 15.33 million $ 0.00001
Jul 11, 8 AM $ 0.0114
+0.00%
$ 15.39 million $ 0
Jul 11, 2 AM $ 0.0113
+0.00%
$ 15.31 million $ 14
Jul 10, 5 AM $ 0.0112
+0.00%
$ 15.21 million $ 8
Jul 9, 2 AM $ 0.011
+0.15%
$ 14.87 million $ 20,271
Jul 8, 9 PM $ 0.0111
+0.00%
$ 15.09 million $ 384
Jul 8, 5 PM $ 0.0112
+0.00%
$ 15.21 million $ 400
Jul 8, 3 PM $ 0.0112
+0.00%
$ 15.15 million $ 344
Jul 8, 1 PM $ 0.0114
+3.01%
$ 15.4 million $ 304
Jul 8, 3 AM $ 0.0111
+0.00%
$ 15.06 million $ 88
Jul 8, 12 AM $ 0.0113
+0.00%
$ 15.3 million $ 86
Jul 7, 11 PM $ 0.0113
+0.00%
$ 15.28 million $ 50
Jul 7, 8 PM $ 0.0114
+0.00%
$ 15.43 million $ 11
Jul 6, 8 PM $ 0.0115
+0.16%
$ 15.62 million $ 98
Jul 5, 4 AM $ 0.0116
+0.00%
$ 15.74 million $ 348
Jul 5, 2 AM $ 0.0118
+0.00%
$ 15.9 million $ 311
Jul 5, 1 AM $ 0.0117
-1.01%
$ 15.89 million $ 272
Jul 5, 12 AM $ 0.0119
+0.00%
$ 16.15 million $ 247
Jul 4, 4 PM $ 0.0121
+1.46%
$ 16.44 million $ 121
Jul 2, 8 AM $ 0.0111
+0.00%
$ 14.98 million $ 492
Jul 1, 9 AM $ 0.0105
+0.32%
$ 14.15 million $ 108
Jul 1, 7 AM $ 0.0108
+0.00%
$ 14.65 million $ 100
Jun 30, 12 PM $ 0.0109
+0.00%
$ 14.78 million $ 212
Jun 30, 7 AM $ 0.0112
+0.00%
$ 15.12 million $ 187
Jun 29, 5 PM $ 0.0116
+0.00%
$ 15.68 million $ 249
Jun 29, 12 AM $ 0.0113
-2.33%
$ 15.26 million $ 808
Jun 28, 4 PM $ 0.0115
-0.47%
$ 15.55 million $ 1,226
Jun 28, 2 PM $ 0.0117
+0.00%
$ 15.79 million $ 1,139
Jun 28, 1 PM $ 0.0117
-1.14%
$ 15.86 million $ 1,111
Jun 28, 12 PM $ 0.0118
+1.02%
$ 15.91 million $ 864
Jun 28, 11 AM $ 0.0116
+1.34%
$ 15.66 million $ 670
Jun 28, 12 AM $ 0.0114
+1.88%
$ 15.49 million $ 583
Jun 26, 7 AM $ 0.0109
+0.00%
$ 14.73 million $ 219
Jun 26, 6 AM $ 0.0109
+3.12%
$ 14.75 million $ 173
Jun 24, 5 AM $ 0.0116
+1.16%
$ 15.75 million $ 1,778
Jun 23, 9 PM $ 0.0114
-0.48%
$ 15.46 million $ 1,655
Jun 23, 8 PM $ 0.0115
-0.23%
$ 15.59 million $ 1,594
Jun 23, 7 PM $ 0.0115
-1.16%
$ 15.6 million $ 1,508
Jun 23, 6 PM $ 0.0116
-1.17%
$ 15.76 million $ 1,391