NuCypher (NU) historical data and Live price

nucypher

NuCypher

NU
$ 0.2881 -2.564 % 0.00000738 BTC
MARKET CAP
189.138 M
24H VOLUME
13.963 M
CIRC.SUPPLY
656.5 M
MAX SUPPLY
3.885 B
Rank166
1H 1.09 %
24H -2.56 %
7D -14.07 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/16/210.30.3010.2760.27712,073,048.31182,176,667.59
6/15/210.3120.3170.2960.313,618,867.43197,128,865.52
6/14/210.310.3270.3030.31117,151,535.53201,611,760.23
6/13/210.3110.3320.290.3135,871,927.45200,991,520.63
6/12/210.2730.3360.2560.31149,220,540.59202,084,990.49
6/11/210.3020.310.2710.27321,912,538.77176,935,995.64
6/10/210.3350.3540.30.30219,113,594.8195,690,346.68
6/9/210.360.3720.3210.33553,030,938.04217,634,857.9
6/7/210.3640.3920.3160.3235,852,075.86207,436,070.01
6/6/210.3810.3960.360.36539,730,125.57236,513,549.46
6/5/210.4560.4580.3690.381108,104,387.89247,279,274.59
6/4/210.3470.5840.3190.461437,421,749.34298,774,071.97
6/3/210.3210.3660.3160.34729,109,533.09225,282,677.1
6/2/210.3040.3410.2970.32215,156,690.14208,587,071.86
6/1/210.3060.3160.2960.30311,731,465.88196,468,179.09
5/31/210.2930.310.2790.30610,701,897.21198,527,621.69
5/30/210.2790.3090.2660.29314,363,964.11190,175,392.5
5/29/210.2970.3070.2670.27913,968,534.08180,847,215.54
5/28/210.3460.3520.2860.29621,358,871.56192,241,156.7
5/27/210.3560.3660.30.34636,754,158.03224,700,765.8
5/26/210.2750.370.2710.35634,071,212.98231,039,883.65
5/25/210.2750.290.2450.27521,746,226.8178,714,332.15
5/24/210.2370.2850.2270.27426,645,427.42177,860,831.03
5/23/210.2880.2970.2030.23729,661,504.49153,867,255.97
5/22/210.320.3280.2810.28723,246,647.38186,270,604.6
5/21/210.3470.4190.30.3253,054,043.02207,461,463.78
5/2/210.5160.5180.4930.50215,998,901.5322,099,971.01
5/2/210.5160.5180.4930.50215,998,901.5322,099,971.01
5/2/210.5160.5180.4930.50215,998,901.5322,099,971.01
5/2/210.5160.5180.4930.50215,998,901.5322,099,971.01
5/1/210.5220.5340.5130.51619,181,478.4330,750,028.21
5/1/210.5220.5340.5130.51619,181,478.4330,750,028.21
5/1/210.5220.5340.5130.51619,181,478.4330,750,028.21
5/1/210.5220.5340.5130.51619,181,478.4330,750,028.21
4/30/210.5270.5310.5050.52229,197,924.35334,589,893.75
4/30/210.5270.5310.5050.52229,197,924.35334,589,893.75
4/30/210.5270.5310.5050.52229,197,924.35334,589,893.75
4/30/210.5270.5310.5050.52229,197,924.35334,589,893.75
4/29/210.5140.5740.5010.52743,227,262.43337,715,816.29
4/29/210.5140.5740.5010.52743,227,262.43337,715,816.29
4/29/210.5140.5740.5010.52743,227,262.43337,715,816.29
4/29/210.5140.5740.5010.52743,227,262.43337,715,816.29
4/28/210.4980.5970.4630.515115,125,610.96329,839,682.19
4/28/210.4980.5970.4630.515115,125,610.96329,839,682.19
4/28/210.4980.5970.4630.515115,125,610.96329,839,682.19
4/28/210.4980.5970.4630.515115,125,610.96329,839,682.19
4/27/210.4650.5090.4550.49832,157,528.36203,289,231.28
4/27/210.4650.5090.4550.49832,157,528.36203,289,231.28
4/27/210.4650.5090.4550.49832,157,528.36203,289,231.28
4/27/210.4650.5090.4550.49832,157,528.36203,289,231.28
4/26/210.380.4670.380.46546,907,906.34189,810,855.28
4/25/210.3850.4040.3620.3813,884,324.18155,268,432.26
4/24/210.4150.4150.3750.38515,402,489.73157,101,739.13
4/23/210.4320.4330.3650.41632,558,706.58169,974,396.67
4/22/210.4530.4710.4250.43223,650,041.87176,521,653.95
4/21/210.4810.5150.4460.45527,122,366.24185,850,849.56
4/20/210.4990.4990.4080.48152,934,155.64196,439,072.29
4/19/210.5190.5490.4760.49920,109,568.39203,643,101.47
4/18/210.5820.5820.4660.51835,131,330.52211,639,219.07
4/17/210.570.6040.5680.58227,702,073.36237,510,929.69
4/16/210.5810.5870.5520.5724,389,599.81232,819,012.2
4/15/210.5710.5910.5530.58130,089,183.86237,205,147.71
4/14/210.6060.6060.5470.57138,330,146.91233,102,948.68
4/13/210.580.6130.5780.60620,739,133.77247,264,547.61
4/12/210.5740.5810.5730.5817,226,339.78236,877,748.95
4/11/210.5750.580.5710.57516,274,947.99234,675,472.39
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