NuCypher Historical Data

NU Page 6
Download
Date Close Price change Market cap Trading volume
Dec 31, 8 PM $ 0.0278
-0.38%
$ 37.61 million $ 19,148
Nov 25, 8 AM $ 0.0368
-0.24%
$ 49.81 million $ 98
Nov 25, 4 AM $ 0.0368
+0.00%
$ 49.82 million $ 3,559
Nov 24, 11 AM $ 0.0363
+0.00%
$ 49.16 million $ 2,914
Nov 24, 5 AM $ 0.0375
+0.00%
$ 50.81 million $ 2,766
Nov 23, 3 PM $ 0.037
+0.00%
$ 50.05 million $ 2,332
Nov 23, 4 AM $ 0.0376
+0.00%
$ 50.83 million $ 2,105
Nov 23, 1 AM $ 0.0374
+0.00%
$ 50.67 million $ 1,879
Nov 21, 5 PM $ 0.0375
+0.00%
$ 50.75 million $ 1,413
Nov 21, 9 AM $ 0.0366
+0.00%
$ 49.56 million $ 844
Nov 20, 4 PM $ 0.0378
+0.00%
$ 51.17 million $ 296
Nov 19, 6 PM $ 0.0375
+0.00%
$ 50.7 million $ 664
Nov 19, 5 PM $ 0.0373
+0.00%
$ 50.45 million $ 421
Nov 19, 4 PM $ 0.0376
+0.00%
$ 50.86 million $ 375
Nov 19, 5 AM $ 0.0379
+0.00%
$ 51.28 million $ 3,439
Nov 18, 10 PM $ 0.0382
+0.00%
$ 51.67 million $ 3,304
Nov 18, 4 AM $ 0.0376
-0.76%
$ 50.82 million $ 2,507
Nov 18, 12 AM $ 0.0377
+0.00%
$ -- $ 2,366
Nov 17, 11 PM $ 0.0362
+0.00%
$ 48.96 million $ 1,032
Nov 17, 8 PM $ 0.0378
+0.00%
$ 51.11 million $ 939
Nov 17, 6 PM $ 0.0376
+0.00%
$ 50.86 million $ 466
Nov 17, 3 AM $ 0.0389
+0.00%
$ 52.67 million $ 7,460
Nov 16, 11 PM $ 0.0378
+0.00%
$ 51.13 million $ 7,111
Nov 16, 7 PM $ 0.0378
+0.10%
$ 51.21 million $ 6,925
Nov 16, 6 PM $ 0.0376
+0.00%
$ 50.92 million $ 6,657
Nov 15, 9 PM $ 0.0382
+0.00%
$ 51.68 million $ 5,198
Nov 15, 8 PM $ 0.038
+0.00%
$ 51.42 million $ 5,049
Nov 13, 7 PM $ 0.0384
+0.00%
$ 51.92 million $ 588
Nov 13, 7 AM $ 0.0411
+0.00%
$ 55.67 million $ 712
Nov 13, 5 AM $ 0.0407
+0.00%
$ 55.08 million $ 479
Nov 12, 1 PM $ 0.0419
+0.00%
$ 56.66 million $ 156
Nov 12, 2 AM $ 0.0412
+0.00%
$ 55.73 million $ 1,723
Nov 12, 1 AM $ 0.041
+0.00%
$ 55.55 million $ 1,668
Nov 11, 1 PM $ 0.0424
+0.00%
$ 57.45 million $ 1,522
Nov 11, 9 AM $ 0.0433
+0.00%
$ 58.64 million $ 1,199
Nov 11, 8 AM $ 0.043
+2.16%
$ 58.15 million $ 1,079
Nov 10, 9 PM $ 0.0413
-1.14%
$ 55.96 million $ 371
Nov 10, 2 AM $ 0.0437
+0.00%
$ 59.11 million $ 3,140
Nov 10, 1 AM $ 0.044
+0.00%
$ 59.59 million $ 3,047
Nov 10, 12 AM $ 0.0441
+5.75%
$ 59.65 million $ 2,867
Nov 9, 11 PM $ 0.0415
-0.90%
$ 56.19 million $ 2,124
Nov 9, 3 AM $ 0.0406
-0.76%
$ 54.88 million $ 1,557
Nov 8, 9 PM $ 0.0402
-2.74%
$ 54.46 million $ 505
Nov 8, 3 PM $ 0.0416
+0.00%
$ 56.33 million $ 244
Nov 7, 5 PM $ 0.0405
+0.00%
$ 54.78 million $ 1,146
Nov 7, 4 PM $ 0.0406
+0.00%
$ 54.98 million $ 663
Nov 5, 10 PM $ 0.039
+0.87%
$ 52.82 million $ 5,370
Nov 5, 5 PM $ 0.0392
+0.00%
$ 53.09 million $ 4,818
Nov 4, 10 PM $ 0.0385
+0.00%
$ 52.1 million $ 3,325
Nov 4, 8 PM $ 0.0386
+0.00%
$ 52.23 million $ 2,380