NuCypher (NU) historical data and Live price

nucypher

NuCypher

NU
$ 0.166657 -0.681 % 0.00000865 BTC
MARKET CAP
117.16 M
24H VOLUME
9.488 M
CIRC.SUPPLY
703 M
MAX SUPPLY
3.885 B
Rank160
1H 0.00 %
24H -0.68 %
7D -4.49 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.1680.1730.1650.16718,563,769.45117,178,311.37
6/30/220.170.170.160.1688,168,061.72118,002,328.54
6/29/220.1780.1780.1680.178,868,103.81119,411,394.67
6/28/220.1930.1940.1770.17811,638,390.49124,952,592.87
6/27/220.1850.2070.1790.19320,162,281.41135,446,074.1
6/26/220.1820.1910.180.18535,952,595.48129,869,434.2
6/25/220.1790.190.1740.1828,053,831.31128,193,622.11
6/24/220.1710.1820.1670.17911,307,805.39125,488,652.21
6/23/220.1680.1720.1660.1729,981,061.23120,567,519.18
6/22/220.170.190.1650.16830,662,372.87117,970,331.15
6/21/220.1630.180.1620.1712,918,052.53119,282,413.69
6/20/220.1630.1650.1570.1639,915,886.19114,466,578.3
6/19/220.1540.1630.1480.1636,148,711.49114,371,834.98
6/18/220.1630.1640.140.1548,940,126.25108,230,650.53
6/17/220.1590.1660.1570.16316,229,518.34114,538,292.62
6/16/220.1650.1870.1570.15933,453,764.72111,954,759.41
6/15/220.1570.1660.1440.16514,455,901.51116,208,479.29
6/14/220.150.170.1440.15612,520,696.98109,899,369.98
6/13/220.1750.1750.1450.14911,554,983.17104,983,297.46
6/12/220.1940.2010.1740.17523,416,544.29123,029,877.58
6/11/220.2160.2180.1890.19420,638,754.2136,302,584.51
6/10/220.220.2270.2030.21612,776,424.41151,636,591.23
6/9/220.2250.2270.220.2211,356,187.36154,731,666.53
6/8/220.2260.2370.2230.22545,054,948.6158,120,020.15
6/7/220.240.240.2210.22618,462,457.38159,124,977.45
6/6/220.2550.2570.2370.2431,885,099.42168,560,264.49
6/5/220.2790.2840.2530.25585,054,379.93179,332,007.97
6/4/220.2740.2910.270.27970,908,954.84195,953,250.72
6/3/220.2610.3310.2610.274286,775,964.11192,835,994.75
6/2/220.310.310.2440.261192,144,907.79183,344,367.74
6/1/220.1680.3760.1670.311,017,695,818.32218,274,370.87
5/31/220.170.1740.1670.1683,311,747.07118,022,774.96
5/30/220.1590.1710.1590.172,896,190.77119,741,009.36
5/29/220.1580.160.1570.1591,048,014.96112,070,536.45
5/28/220.1550.1570.1550.1572,548,362.07110,170,568.86
5/27/220.160.160.1540.1553,788,982.52109,121,743.9
5/26/220.1670.1710.1570.162,513,674.09112,367,593.92
5/25/220.1690.170.1650.1672,832,519.17117,119,300.22
5/24/220.1780.1790.1640.1693,490,798.4118,886,894.92
5/23/220.1790.20.1760.1797,570,410.94125,499,633.22
5/22/220.1740.1790.1740.1793,931,881.6125,954,065.19
5/21/220.1740.1750.170.1742,802,500.67122,275,681.78
5/20/220.180.1850.1720.17415,812,163.65122,614,745.62
5/19/220.1650.1950.1620.1840,156,275.37126,503,248.8
5/18/220.1790.180.1650.1652,993,223.73115,988,528.06
5/17/220.1860.1860.1750.1794,989,767.18125,973,068.77
5/16/220.1750.1860.1690.18611,110,657.12130,492,899.91
5/15/220.1630.1750.1620.1752,572,406.32122,928,251.59
5/14/220.1580.1760.1570.16312,963,674.32114,487,014.05
5/13/220.1460.1660.1390.1588,524,515.6110,860,803.41
5/12/220.1740.1760.1360.1467,220,158.28102,905,861.14
5/11/220.2330.2350.1720.17414,394,393.84122,174,078
5/10/220.2390.2520.2310.2339,931,170.06163,550,941
5/9/220.2730.2730.2390.245,850,951.23168,485,368.18
5/8/220.2860.2870.270.2733,384,235.48191,922,887.26
5/7/220.2950.2950.2850.2864,207,341.2201,113,841.63
5/6/220.3030.3060.2890.2955,440,493.79207,335,895.21
5/5/220.3230.3360.3020.30313,056,353.82213,182,043.08
5/4/220.3120.3230.3060.32316,812,604.42226,860,527.07
5/3/220.3240.3270.3120.3127,468,876.18219,557,398.48
5/2/220.3360.340.3160.3249,384,198.31228,007,213.44
5/1/220.3350.3420.3210.33621,514,548.8236,236,798.46
4/30/220.3630.3650.3350.33542,620,451.4235,565,921.57
4/29/220.3810.3860.3620.36388,396,318.58255,374,073.16
4/28/220.3370.4310.3350.381247,868,147.09267,912,442.93
4/27/220.3380.3430.3340.3375,088,878.48236,842,007.48
4/26/220.3580.3590.3340.3384,715,170.63237,474,126.99
4/25/220.3720.3720.3460.3589,244,458.44251,462,833.36
4/24/220.3760.40.370.3729,589,267.05261,371,654.24
4/23/220.3660.410.3590.37615,058,790.73264,272,954.24
4/22/220.3680.3720.3610.3667,122,171.35257,526,655.22
4/21/220.380.3820.3680.3686,113,328.37258,853,016.99
4/20/220.3790.3810.3750.383,178,771.17267,293,196.34
4/19/220.3760.380.3720.3794,202,489.6266,363,851.17
4/18/220.3790.380.3640.3764,608,693.96264,464,823.15
4/17/220.3840.3850.3790.3792,134,189.64266,362,328.04
4/16/220.3840.3870.380.3842,260,495.94270,289,700.49
4/15/220.3820.390.3790.3844,766,504.3269,671,617.78
4/14/220.390.3920.380.3813,533,030.38268,176,406.32
4/13/220.3790.390.3770.398,953,200.99274,157,326.24
4/12/220.3770.3850.3740.3796,158,362.13266,425,593.92
4/11/220.4090.4090.3770.3778,165,464.1264,725,735.56
4/10/220.4140.4160.4080.4093,939,374.45287,453,525.31
4/9/220.4150.4160.4090.4143,456,158.02291,349,438.32
4/8/220.4210.4420.4140.4146,984,057.04291,386,379.86
4/7/220.4190.4260.4180.4217,246,813.73295,885,890.15
4/6/220.4750.4750.4190.41911,977,606.84294,363,696.21
4/5/220.4690.4960.4690.47420,314,302.76333,021,087.76
4/4/220.4880.4920.4650.46923,724,164.15329,389,267.96
4/3/220.4640.5070.4630.48881,732,296.3342,986,547.4