NuCypher Historical Data

NU Page 8
Download
Date Close Price change Market cap Trading volume
Oct 22, 12 AM $ 0.0413
+0.00%
$ 55.88 million $ 9,057
Oct 21, 10 PM $ 0.0423
-0.88%
$ 57.3 million $ 8,940
Oct 21, 9 PM $ 0.0426
-0.92%
$ 57.6 million $ 9,014
Oct 21, 7 PM $ 0.0435
+1.84%
$ 58.84 million $ 8,292
Oct 21, 6 PM $ 0.0435
+2.37%
$ 58.86 million $ 7,656
Oct 21, 5 PM $ 0.0436
+1.42%
$ 58.97 million $ 5,888
Oct 21, 4 PM $ 0.0436
+5.16%
$ 58.96 million $ 3,965
Oct 21, 2 AM $ 0.04
-1.41%
$ 54.14 million $ 2,433
Oct 21, 1 AM $ 0.0408
+0.00%
$ 55.23 million $ 1,370
Oct 20, 10 AM $ 0.0419
+0.00%
$ 56.71 million $ 1,199
Oct 20, 9 AM $ 0.0417
+1.62%
$ 56.44 million $ 1,122
Oct 20, 1 AM $ 0.0398
+0.00%
$ 53.87 million $ 594
Oct 17, 9 PM $ 0.0392
-0.07%
$ 52.99 million $ 302
Oct 16, 6 PM $ 0.0411
+0.00%
$ 55.59 million $ 1,437
Oct 16, 5 PM $ 0.0406
+2.67%
$ 54.98 million $ 1,279
Oct 15, 8 AM $ 0.043
+0.00%
$ 58.16 million $ 4,527
Oct 14, 7 PM $ 0.0419
-3.01%
$ -- $ 111
Oct 13, 12 PM $ 0.0425
+0.00%
$ 57.5 million $ 151
Oct 12, 12 PM $ 0.0399
+0.00%
$ 54.04 million $ 5,780
Oct 11, 8 PM $ 0.0393
+0.00%
$ 53.15 million $ 4,764
Oct 11, 6 PM $ 0.0401
-0.82%
$ 54.21 million $ 4,578
Oct 10, 1 PM $ 0.0504
+0.00%
$ 68.28 million $ 6,294
Oct 10, 12 PM $ 0.0503
+0.00%
$ 68.02 million $ 6,187
Oct 10, 4 AM $ 0.0504
+0.00%
$ 68.23 million $ 6,161
Oct 10, 12 AM $ 0.0506
+0.00%
$ 68.5 million $ 5,698
Oct 9, 6 PM $ 0.0489
-0.44%
$ 66.22 million $ 5,140
Oct 9, 7 AM $ 0.0498
+0.54%
$ 67.4 million $ 4,818
Oct 9, 4 AM $ 0.0499
+0.00%
$ 66.78 million $ 4,433
Oct 9, 2 AM $ 0.0493
-0.70%
$ 66.78 million $ 4,121
Oct 9, 1 AM $ 0.0497
-0.14%
$ 67.32 million $ 3,448
Oct 9, 12 AM $ 0.0498
+0.03%
$ 67.42 million $ 3,479
Oct 8, 7 PM $ 0.0499
+0.00%
$ 67.53 million $ 3,293
Oct 8, 2 PM $ 0.0488
+0.00%
$ 66.01 million $ 2,865
Oct 8, 5 AM $ 0.0487
+0.00%
$ 65.95 million $ 1,845
Oct 7, 9 PM $ 0.0484
+0.00%
$ 65.53 million $ 1,437
Oct 6, 11 AM $ 0.0507
-0.13%
$ 68.63 million $ 302
Oct 6, 10 AM $ 0.0506
-0.30%
$ 68.49 million $ 333
Oct 6, 9 AM $ 0.0507
+0.17%
$ 68.63 million $ 333
Oct 6, 8 AM $ 0.0506
+0.67%
$ 68.51 million $ 332
Oct 6, 7 AM $ 0.0505
-0.14%
$ 68.34 million $ 341
Oct 6, 6 AM $ 0.0507
+0.73%
$ 68.66 million $ 343
Oct 6, 5 AM $ 0.0504
-0.01%
$ 68.16 million $ 283
Oct 6, 4 AM $ 0.0504
-0.04%
$ 68.23 million $ 561
Oct 6, 3 AM $ 0.0505
-0.07%
$ 68.29 million $ 561
Oct 6, 2 AM $ 0.0502
-0.36%
$ 67.96 million $ 566
Oct 6, 1 AM $ 0.0504
+0.82%
$ 68.24 million $ 565
Oct 6, 12 AM $ 0.0501
-0.21%
$ 67.84 million $ 561
Oct 5, 11 PM $ 0.0503
+0.09%
$ 68.09 million $ 1,252
Oct 5, 10 PM $ 0.0503
+0.17%
$ 68.03 million $ 1,251
Oct 5, 9 PM $ 0.0501
-0.06%
$ 67.87 million $ 1,947