NuCypher Historical Data

NU
Download
Date Close Price change Market cap Trading volume
May 28, 2026 $ 0.0155
-0.67%
$ 21.01 million $ 202
May 27, 2026 $ 0.0165
+0.00%
$ -- $ 214
May 26, 2026 $ 0.0165
+0.16%
$ 22.33 million $ 78
May 24, 2026 $ 0.0176
-1.63%
$ 23.76 million $ 469
May 23, 2026 $ 0.017
-4.50%
$ -- $ 919
May 22, 2026 $ 0.0178
+0.00%
$ -- $ 598
May 21, 2026 $ 0.018
+4.64%
$ 24.38 million $ 552
May 16, 2026 $ 0.0185
+0.00%
$ -- $ 116
May 13, 2026 $ 0.0203
+0.00%
$ -- $ 146
May 12, 2026 $ 0.0205
+0.00%
$ -- $ 317
May 11, 2026 $ 0.0208
+0.00%
$ 28.22 million $ 289
May 10, 2026 $ 0.0203
-0.28%
$ -- $ 182
May 9, 2026 $ 0.0197
-2.92%
$ -- $ 245
May 7, 2026 $ 0.0198
+1.43%
$ 26.8 million $ 398
May 6, 2026 $ 0.0199
-0.21%
$ 26.87 million $ 410
May 5, 2026 $ 0.0198
+0.97%
$ -- $ 3,999
May 4, 2026 $ 0.0191
+0.00%
$ -- $ 3,706
May 2, 2026 $ 0.0195
+0.00%
$ 26.37 million $ 14
Apr 30, 2026 $ 0.0188
+1.02%
$ 25.42 million $ 715
Apr 28, 2026 $ 0.0204
+3.33%
$ -- $ 1,171
Apr 27, 2026 $ 0.0207
+0.00%
$ -- $ 107
Apr 24, 2026 $ 0.0196
+0.00%
$ -- $ 551
Apr 22, 2026 $ 0.0201
+0.00%
$ -- $ 150
Apr 20, 2026 $ 0.0209
+4.29%
$ 28.31 million $ 408
Apr 19, 2026 $ 0.02
-1.35%
$ 27.13 million $ 512
Apr 18, 2026 $ 0.0215
+0.00%
$ -- $ 1,153
Apr 17, 2026 $ 0.0212
+0.76%
$ -- $ 513
Apr 16, 2026 $ 0.0206
+1.25%
$ 27.82 million $ 526
Apr 15, 2026 $ 0.0201
+0.00%
$ 27.22 million $ 90
Apr 14, 2026 $ 0.0195
-3.33%
$ 26.41 million $ 755
Apr 13, 2026 $ 0.0206
+2.99%
$ 27.94 million $ 364
Apr 12, 2026 $ 0.0202
+1.09%
$ -- $ 342
Apr 11, 2026 $ 0.0204
+0.00%
$ -- $ 69
Apr 8, 2026 $ 0.02
+1.46%
$ 27.05 million $ 2,814
Apr 7, 2026 $ 0.0205
+6.23%
$ 27.8 million $ 12,646
Apr 6, 2026 $ 0.02
-1.03%
$ 27.06 million $ 286
Apr 5, 2026 $ 0.0201
-0.54%
$ 27.22 million $ 1,648
Apr 3, 2026 $ 0.0197
+0.60%
$ -- $ 1,192
Apr 2, 2026 $ 0.0195
-3.38%
$ -- $ 1,835
Apr 1, 2026 $ 0.0199
+0.03%
$ 26.96 million $ 1,128
Mar 30, 2026 $ 0.02
+0.08%
$ -- $ 164
Mar 26, 2026 $ 0.0201
+0.00%
$ 27.25 million $ 103
Mar 25, 2026 $ 0.0213
-2.10%
$ -- $ 751
Mar 24, 2026 $ 0.0216
+2.92%
$ -- $ 599
Mar 23, 2026 $ 0.0212
+0.00%
$ -- $ 242
Mar 21, 2026 $ 0.0214
-2.02%
$ 29.02 million $ 156
Mar 20, 2026 $ 0.0218
+2.19%
$ -- $ 883
Mar 19, 2026 $ 0.0211
+0.49%
$ 28.62 million $ 476
Mar 18, 2026 $ 0.0228
-1.24%
$ -- $ 2,481
Mar 17, 2026 $ 0.0229
+3.89%
$ -- $ 716
Download