NuCypher Historical Data

NU Page 6
Download
Date Close Price change Market cap Trading volume
Jun 23, 6 PM $ 0.0116
-1.17%
$ 15.76 million $ 1,391
Jun 23, 5 PM $ 0.0118
-1.88%
$ 15.95 million $ 1,309
Jun 23, 4 PM $ 0.0121
+7.08%
$ 16.44 million $ 1,281
Jun 22, 5 PM $ 0.0117
+0.00%
$ 15.77 million $ 191
Jun 22, 7 AM $ 0.0119
+0.00%
$ -- $ 178
Jun 21, 10 PM $ 0.0119
+0.00%
$ 16.12 million $ 230
Jun 21, 9 PM $ 0.0119
-1.27%
$ 16.08 million $ 226
Jun 21, 1 AM $ 0.0122
+0.00%
$ 16.47 million $ 283
Jun 20, 7 PM $ 0.012
+0.00%
$ 16.2 million $ 217
Jun 20, 6 PM $ 0.0119
+0.84%
$ 16.16 million $ 135
Jun 20, 8 AM $ 0.0118
+0.00%
$ 15.94 million $ 61
Jun 19, 3 AM $ 0.0117
+0.00%
$ 15.79 million $ 219
Jun 18, 11 AM $ 0.0122
+0.00%
$ 16.48 million $ 581
Jun 18, 10 AM $ 0.0123
+0.00%
$ 16.68 million $ 507
Jun 18, 12 AM $ 0.0121
+0.00%
$ 16.44 million $ 367
Jun 17, 11 PM $ 0.0123
+0.00%
$ 16.59 million $ 305
Jun 17, 5 PM $ 0.0125
+0.00%
$ 16.88 million $ 221
Jun 17, 4 PM $ 0.0125
+0.00%
$ 16.98 million $ 158
Jun 16, 2 PM $ 0.0122
+0.00%
$ 16.47 million $ 922
Jun 16, 12 AM $ 0.0124
+0.00%
$ -- $ 722
Jun 15, 8 PM $ 0.0124
+0.39%
$ 16.77 million $ 328
Jun 15, 7 PM $ 0.0129
+0.00%
$ 17.52 million $ 301
Jun 14, 6 PM $ 0.0122
-1.05%
$ 16.51 million $ 192
Jun 14, 12 AM $ 0.0125
-0.65%
$ 16.98 million $ 814
Jun 13, 2 AM $ 0.0129
+0.00%
$ 17.41 million $ 828
Jun 13, 1 AM $ 0.0129
-1.71%
$ 17.5 million $ 771
Jun 13, 12 AM $ 0.0134
+6.14%
$ 18.08 million $ 423
Jun 11, 8 PM $ 0.0123
+0.00%
$ 16.61 million $ 55
Jun 10, 8 AM $ 0.0123
+0.00%
$ 16.59 million $ 1,006
Jun 10, 7 AM $ 0.0123
-0.55%
$ 16.64 million $ 975
Jun 9, 11 PM $ 0.0119
-1.36%
$ 16.13 million $ 791
Jun 9, 10 AM $ 0.0124
+0.00%
$ 16.75 million $ 166
Jun 9, 9 AM $ 0.0124
+0.00%
$ 16.73 million $ 120
Jun 9, 2 AM $ 0.0124
-0.42%
$ 16.85 million $ 64
Jun 8, 5 AM $ 0.0125
+0.00%
$ 16.93 million $ 187
Jun 7, 9 PM $ 0.0124
+0.00%
$ 16.83 million $ 136
Jun 6, 2 PM $ 0.0122
+0.59%
$ 16.51 million $ 235
Jun 6, 7 AM $ 0.0121
+0.00%
$ 16.37 million $ 466
Jun 5, 2 PM $ 0.0127
+0.00%
$ 17.17 million $ 206
Jun 5, 2 AM $ 0.0133
+0.00%
$ 17.95 million $ 3,654
Jun 4, 12 PM $ 0.0134
+0.00%
$ 18.13 million $ 3,608
Jun 4, 11 AM $ 0.0129
-1.83%
$ 17.45 million $ 306
Jun 4, 8 AM $ 0.0139
+0.00%
$ 18.78 million $ 302
Jun 3, 5 AM $ 0.0146
-0.10%
$ 19.81 million $ 394
Jun 2, 5 PM $ 0.0149
+0.00%
$ 20.11 million $ 249
Jun 1, 3 AM $ 0.0159
+0.00%
$ 21.46 million $ 89
May 31, 6 AM $ 0.0158
+0.00%
$ 21.44 million $ 70
May 28, 6 PM $ 0.0155
+0.00%
$ 21.01 million $ 202
May 28, 5 AM $ 0.0156
+0.00%
$ 21.15 million $ 164
May 27, 12 AM $ 0.0165
+0.00%
$ 22.4 million $ 214