NuCypher (NU) historical data and Live price

nucypher

NuCypher

NU
$ 0.571991 -1.507 % 0.00000959 BTC
MARKET CAP
233.515 M
24H VOLUME
16.172 M
CIRC.SUPPLY
408.25 M
MAX SUPPLY
3.885 B
Rank262
1H -0.21 %
24H -1.51 %
7D -4.26 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/210.5650.5980.5620.57517,442,425.67234,692,201.34
4/9/210.5750.5920.5650.5666,240,755.26230,935,289.69
4/8/210.5640.5940.5550.57519,971,531.73234,817,214.62
4/7/210.6080.6210.5630.56421,454,681.25230,163,892.75
4/6/210.6270.6350.5960.60820,823,096.61248,059,995.48
4/5/210.6060.6620.60.62628,288,351.55255,737,226.2
4/4/210.5740.6180.570.60619,183,196.91247,419,600.15
4/3/210.6230.630.5740.57419,728,923.85234,463,438.16
4/2/210.5890.6270.5820.62326,171,582.84254,325,841.99
4/1/210.5880.6020.580.58918,654,773.91240,298,584.44
3/31/210.6090.610.5760.58825,180,528.29239,975,982.68
3/30/210.5780.6830.5640.60966,941,708.47248,703,797.55
3/29/210.540.5960.5350.57536,237,528.78234,702,615.51
3/28/210.5280.5660.5180.5427,292,301.88220,399,446.45
3/27/210.540.5630.5260.52822,902,944.04215,519,207.4
3/26/210.4920.5480.4920.53927,456,818.56219,987,380.7
3/25/210.5430.5580.4930.49323,734,650.58201,326,287.41
3/24/210.5830.6360.5420.54420,802,173.82222,219,717.44
3/23/210.5910.6150.5740.58420,747,188.74238,484,015.99
3/22/210.6430.6710.590.59125,842,358.88241,132,172.87
3/21/210.6660.6980.6090.64337,826,056.75262,678,533.61
3/20/210.5830.6970.580.66757,096,770.67272,337,674.39
3/19/210.5780.60.5670.58419,726,810.37238,237,361.15
3/18/210.5970.640.5710.57832,578,800.38235,766,733.58
3/17/210.5690.6080.5560.59628,239,497.61243,370,862.92
3/16/210.5780.6090.5510.56923,277,797.54232,332,044.8
3/15/210.6020.6230.5740.57922,763,860.07231,716,110.13
3/14/210.6240.6420.5870.60822,221,172.95243,498,759.59
3/13/210.5980.6430.5790.62531,713,998.88250,232,589.04
3/12/210.6420.6550.590.59839,295,618.27239,694,840.9
3/11/210.6880.7020.6410.64134,362,623.03256,646,569.27
3/10/210.710.7380.6750.68935,199,014.73275,754,741.52
3/9/210.7120.720.6930.7129,296,577.29284,255,587.48
3/8/210.6840.7150.6720.71229,912,176.35285,107,075.87
3/7/210.6820.6940.6680.68420,050,671.36274,044,963.4
3/6/210.6750.70.6520.68221,573,677.32273,002,215.42
3/5/210.6760.6790.6340.67632,862,050.35270,681,925.54
3/4/210.710.7290.6640.67828,071,517.48271,459,814.75
3/3/210.7010.740.6880.71139,576,096.96284,793,833.67
3/2/210.7380.7510.6750.69940,772,614.19279,950,015.03
3/1/210.6710.7690.6550.73850,247,637.94295,462,415.14
2/28/210.7270.7290.6040.67246,876,069.22269,285,033.11
2/27/210.7060.7470.6940.72939,921,357.99291,791,359.85
2/26/210.7180.7540.6680.70658,971,388.22282,823,915.51
2/25/210.8150.8390.7150.71742,497,438.04287,225,226.88
2/24/210.7380.8710.6910.81380,816,093.53325,426,458.3
2/23/210.8970.8970.6550.74132,453,308.72296,260,176.48
2/22/210.961.0140.7220.898168,178,837.21359,744,866.39
2/21/210.751.1270.740.963321,347,820.57385,548,183.27
2/20/210.7180.7870.7150.74872,303,330.19299,466,904.12
2/19/210.7590.7660.7110.7247,878,016.21288,314,817.91
2/18/210.7890.8050.750.75946,072,576.67304,128,099.67
2/17/210.690.8320.690.79120,544,558.16316,379,749.21
2/16/210.6810.7160.6280.6952,067,555.75276,350,223.75
2/15/210.7430.7430.5630.6874,206,157.84272,222,601.27
2/14/210.7660.8310.6740.74477,448,984.78298,038,832.89
2/13/210.7850.8450.7390.76682,699,751.6300,881,876.93
2/12/210.6390.8670.6060.785219,117,400.13308,125,717.59
2/11/210.530.6740.5170.639129,968,700.83250,995,544.83
2/10/210.5180.5660.5150.53153,576,837.33208,397,432.05
2/9/210.5170.5440.5080.51940,889,446.28203,731,727.71
2/8/210.4980.5670.490.51662,519,977.43202,826,729.13
2/7/210.4910.5160.4610.49855,256,450.01195,472,922.86
2/6/210.5360.5740.4370.489123,987,786.43192,219,643.19
2/5/210.3350.6710.3350.532317,893,966.84209,000,297.77
2/4/210.2870.3340.2830.33464,341,813.7131,369,623.66
2/3/210.2810.2890.2750.28522,488,437.02112,022,807.78
2/2/210.2830.2910.2660.28126,394,758.25110,385,054.74
2/1/210.2750.3190.260.28358,131,730.06111,292,952.15
1/31/210.2330.2980.2280.27563,682,942.34107,961,331.02
1/30/210.2230.2370.2180.23218,420,198.9191,285,787.13
1/29/210.2250.2280.2130.21917,815,361.3585,983,524.84
1/28/210.210.2160.2070.21411,118,878.18783,991,120.392
1/27/210.220.2380.2060.2119,434,247.45182,588,731.514
1/26/210.2190.2220.210.227,261,853.38986,425,077.653
1/25/210.2210.2350.2180.2212,971,353.54986,217,814.506
1/24/210.2060.2310.2030.22118,860,068.54486,919,892.788
1/23/210.2060.2150.2030.2069,158,262.59680,945,881.742
1/22/210.1970.2180.1890.20615,804,880.50480,930,874.918
1/21/210.2310.2330.1950.19814,960,850.92277,675,958.291
1/20/210.2330.2420.2160.23120,508,024.62290,817,321.641
1/19/210.2220.2410.2060.23428,321,667.68991,791,274.718
1/18/210.2090.2390.1950.22334,967,273.54587,408,518.251
1/17/210.1910.2250.1830.2094,650,755.92582,093,061.978
1/16/210.1810.1970.180.19112,939,111.04275,204,979.248
1/15/210.1870.1910.1730.1815,702,047.32370,992,532.803
1/14/210.1880.1980.1810.18710,208,437.42173,307,967.101
1/13/210.1740.1890.1710.18812,572,161.84172,261,382.79
1/12/210.170.1840.1690.17418,590,578.95466,935,860.463
1/11/210.1890.1890.1560.17326,450,934.06866,587,174.164