NuCypher Historical Data

NU Page 6
Download
Date Close Price change Market cap Trading volume
Aug 12, 9 AM $0.0113
+0.01%
$15.34 million $218
Aug 12, 8 AM $0.0113
+0.00%
$15.31 million $164
Aug 12, 5 AM $0.0114
+0.00%
$15.38 million $160
Aug 12, 1 AM $0.0113
+0.00%
$15.3 million $178
Aug 12, 12 AM $0.0114
+0.09%
$15.39 million $142
Aug 11, 6 PM $0.0113
+0.00%
$15.31 million $103
Aug 11, 4 PM $0.0114
+0.00%
$15.41 million $66
Aug 11, 8 AM $0.0115
+0.00%
$15.61 million $62
Aug 11, 1 AM $0.0115
+0.11%
$15.6 million $44
Aug 10, 8 AM $0.0119
+0.00%
$16.15 million $459
Aug 10, 12 AM $0.0119
+0.00%
$16.14 million $461
Aug 9, 11 PM $0.0119
+0.00%
$16.09 million $452
Aug 9, 11 AM $0.0118
+0.57%
$16 million $345
Aug 9, 10 AM $0.012
+0.00%
$16.29 million $316
Aug 9, 5 AM $0.012
+0.00%
$16.3 million $272
Aug 9, 12 AM $0.0121
+0.00%
$16.44 million $380
Aug 8, 9 PM $0.0122
+0.00%
$16.55 million $398
Aug 8, 8 PM $0.0122
+2.16%
$16.5 million $370
Aug 8, 7 PM $0.0119
-0.22%
$16.07 million $199
Aug 8, 3 AM $0.0118
+1.34%
$15.99 million $177
Aug 8, 1 AM $0.0116
+0.00%
$15.7 million $120
Aug 7, 10 PM $0.0116
+0.00%
$15.65 million $89
Aug 7, 4 PM $0.0115
+0.00%
$15.57 million $138
Aug 7, 12 PM $0.0116
+0.00%
$15.72 million $137
Aug 7, 9 AM $0.0116
+0.00%
$15.75 million $150
Aug 7, 7 AM $0.0116
+0.00%
$15.71 million $149
Aug 6, 9 PM $0.0116
+0.00%
$15.73 million $361
Aug 6, 8 PM $0.0115
+0.00%
$15.61 million $358
Aug 6, 1 PM $0.0115
+0.00%
$15.51 million $466
Aug 6, 10 AM $0.0114
+0.00%
$15.44 million $430
Aug 6, 4 AM $0.0114
+0.00%
$15.37 million $406
Aug 6, 3 AM $0.0113
+1.55%
$15.25 million $390
Aug 6, 2 AM $0.011
+0.00%
$14.93 million $274
Aug 6, 1 AM $0.011
+0.00%
$14.91 million $239
Aug 5, 11 PM $0.011
+0.00%
$14.83 million $242
Aug 5, 7 PM $0.0111
+0.00%
$14.97 million $169
Aug 5, 5 PM $0.0111
+0.00%
$15.07 million $111
Aug 5, 4 PM $0.0111
+0.00%
$14.97 million $128
Aug 5, 4 AM $0.011
+0.00%
$14.94 million $270
Aug 5, 3 AM $0.011
+0.00%
$14.88 million $242
Aug 4, 11 PM $0.011
+0.00%
$14.91 million $262
Aug 4, 4 PM $0.0109
+0.00%
$14.8 million $296
Aug 4, 1 PM $0.0108
+0.00%
$14.65 million $240
Aug 4, 11 AM $0.011
+0.00%
$14.94 million $480
Aug 4, 2 AM $0.0111
+0.00%
$14.97 million $783
Aug 3, 10 PM $0.0111
+0.00%
$15.01 million $859
Aug 3, 7 PM $0.0111
-0.85%
$15.08 million $836
Aug 3, 6 PM $0.0112
+0.00%
$15.19 million $805
Aug 3, 1 PM $0.0112
-0.76%
$15.13 million $779
Aug 3, 12 PM $0.0113
+1.57%
$15.33 million $657