NuCypher Historical Data

NU Page 7
Download
Date Close Price change Market cap Trading volume
Nov 4, 7 PM $ 0.0386
-0.41%
$ 52.23 million $ 1,187
Nov 3, 6 PM $ 0.0375
+0.00%
$ 50.76 million $ 9,349
Nov 3, 7 AM $ 0.0404
-1.12%
$ 54.73 million $ 9,491
Nov 3, 6 AM $ 0.0413
+0.00%
$ 55.9 million $ 9,254
Nov 3, 5 AM $ 0.0413
-1.66%
$ 55.89 million $ 9,278
Nov 3, 3 AM $ 0.043
+0.00%
$ 58.14 million $ 8,900
Nov 3, 2 AM $ 0.0431
-4.43%
$ 58.31 million $ 9,002
Nov 3, 1 AM $ 0.0455
-0.57%
$ 61.54 million $ 8,335
Nov 3, 12 AM $ 0.0462
+3.80%
$ 62.5 million $ 8,115
Nov 2, 9 PM $ 0.0438
-1.69%
$ 59.23 million $ 7,120
Nov 2, 8 PM $ 0.0448
-5.66%
$ 60.57 million $ 6,732
Nov 2, 7 PM $ 0.0478
+5.59%
$ 64.69 million $ 5,468
Nov 2, 6 PM $ 0.0451
+8.62%
$ 60.99 million $ 3,099
Nov 2, 5 PM $ 0.0412
+0.00%
$ 55.79 million $ 1,361
Nov 1, 10 PM $ 0.0401
+0.00%
$ 54.34 million $ 416
Nov 1, 4 PM $ 0.041
+0.00%
$ 55.53 million $ 411
Nov 1, 1 PM $ 0.0407
+0.00%
$ 55.03 million $ 301
Nov 1, 12 PM $ 0.0407
+0.00%
$ 55.09 million $ 290
Nov 1, 1 AM $ 0.0403
+0.48%
$ 54.54 million $ 210
Oct 30, 11 PM $ 0.0394
+0.00%
$ 53.35 million $ 1,060
Oct 30, 2 AM $ 0.0414
+0.00%
$ 56.04 million $ 560
Oct 30, 2 AM $ 0.0414
+0.00%
$ 56.04 million $ 560
Oct 30, 2 AM $ 0.0414
+0.00%
$ 56.04 million $ 560
Oct 30, 2 AM $ 0.0414
+0.00%
$ 56.04 million $ 560
Oct 30, 12 AM $ 0.0409
+0.00%
$ 55.4 million $ 548
Oct 30, 12 AM $ 0.0409
+0.00%
$ 55.4 million $ 548
Oct 30, 12 AM $ 0.0409
+0.00%
$ 55.4 million $ 548
Oct 30, 12 AM $ 0.0409
+0.00%
$ 55.4 million $ 548
Oct 29, 11 PM $ 0.0405
-1.41%
$ 54.75 million $ 153
Oct 29, 11 PM $ 0.0405
-1.41%
$ 54.75 million $ 153
Oct 29, 11 PM $ 0.0405
-1.41%
$ 54.75 million $ 153
Oct 29, 11 PM $ 0.0405
-1.41%
$ 54.75 million $ 153
Oct 28, 8 PM $ 0.0417
+0.00%
$ 56.49 million $ 1,016
Oct 27, 10 PM $ 0.0421
+0.00%
$ 56.99 million $ 588
Oct 27, 9 PM $ 0.042
+0.00%
$ 56.84 million $ 458
Oct 27, 8 PM $ 0.0417
+0.00%
$ 56.38 million $ 19
Oct 27, 3 AM $ 0.0432
+0.00%
$ 58.52 million $ 15,559
Oct 27, 2 AM $ 0.0434
+0.00%
$ 58.76 million $ 15,498
Oct 26, 10 PM $ 0.0432
+0.00%
$ 58.47 million $ 15,053
Oct 26, 3 AM $ 0.0415
+0.00%
$ 56.12 million $ 13,689
Oct 26, 12 AM $ 0.0415
+0.00%
$ 56.23 million $ 13,517
Oct 25, 6 PM $ 0.0409
-2.12%
$ 55.33 million $ 12,621
Oct 25, 2 PM $ 0.0418
+0.00%
$ 56.51 million $ 12,529
Oct 24, 8 PM $ 0.0411
+0.00%
$ 55.68 million $ 11,875
Oct 24, 6 PM $ 0.0413
+0.26%
$ 55.93 million $ 11,719
Oct 24, 6 AM $ 0.0418
+0.00%
$ 56.51 million $ 11,650
Oct 23, 9 AM $ 0.0414
+0.00%
$ 56.06 million $ 10,942
Oct 22, 9 PM $ 0.0406
+1.31%
$ 54.99 million $ 9,852
Oct 22, 10 AM $ 0.0416
-0.43%
$ 56.24 million $ 9,841
Oct 22, 2 AM $ 0.0419
+1.80%
$ 56.76 million $ 9,550