NuCypher (NU) historical data and Live price

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

NU

USD

Rank166

1H 1.09 %

24H -2.56 %

7D -14.07 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/16/21	0.3	0.301	0.276	0.277	12,073,048.31	182,176,667.59
6/15/21	0.312	0.317	0.296	0.3	13,618,867.43	197,128,865.52
6/14/21	0.31	0.327	0.303	0.311	17,151,535.53	201,611,760.23
6/13/21	0.311	0.332	0.29	0.31	35,871,927.45	200,991,520.63
6/12/21	0.273	0.336	0.256	0.311	49,220,540.59	202,084,990.49
6/11/21	0.302	0.31	0.271	0.273	21,912,538.77	176,935,995.64
6/10/21	0.335	0.354	0.3	0.302	19,113,594.8	195,690,346.68
6/9/21	0.36	0.372	0.321	0.335	53,030,938.04	217,634,857.9
6/7/21	0.364	0.392	0.316	0.32	35,852,075.86	207,436,070.01
6/6/21	0.381	0.396	0.36	0.365	39,730,125.57	236,513,549.46
6/5/21	0.456	0.458	0.369	0.381	108,104,387.89	247,279,274.59
6/4/21	0.347	0.584	0.319	0.461	437,421,749.34	298,774,071.97
6/3/21	0.321	0.366	0.316	0.347	29,109,533.09	225,282,677.1
6/2/21	0.304	0.341	0.297	0.322	15,156,690.14	208,587,071.86
6/1/21	0.306	0.316	0.296	0.303	11,731,465.88	196,468,179.09
5/31/21	0.293	0.31	0.279	0.306	10,701,897.21	198,527,621.69
5/30/21	0.279	0.309	0.266	0.293	14,363,964.11	190,175,392.5
5/29/21	0.297	0.307	0.267	0.279	13,968,534.08	180,847,215.54
5/28/21	0.346	0.352	0.286	0.296	21,358,871.56	192,241,156.7
5/27/21	0.356	0.366	0.3	0.346	36,754,158.03	224,700,765.8
5/26/21	0.275	0.37	0.271	0.356	34,071,212.98	231,039,883.65
5/25/21	0.275	0.29	0.245	0.275	21,746,226.8	178,714,332.15
5/24/21	0.237	0.285	0.227	0.274	26,645,427.42	177,860,831.03
5/23/21	0.288	0.297	0.203	0.237	29,661,504.49	153,867,255.97
5/22/21	0.32	0.328	0.281	0.287	23,246,647.38	186,270,604.6
5/21/21	0.347	0.419	0.3	0.32	53,054,043.02	207,461,463.78
5/2/21	0.516	0.518	0.493	0.502	15,998,901.5	322,099,971.01
5/2/21	0.516	0.518	0.493	0.502	15,998,901.5	322,099,971.01
5/2/21	0.516	0.518	0.493	0.502	15,998,901.5	322,099,971.01
5/2/21	0.516	0.518	0.493	0.502	15,998,901.5	322,099,971.01
5/1/21	0.522	0.534	0.513	0.516	19,181,478.4	330,750,028.21
5/1/21	0.522	0.534	0.513	0.516	19,181,478.4	330,750,028.21
5/1/21	0.522	0.534	0.513	0.516	19,181,478.4	330,750,028.21
5/1/21	0.522	0.534	0.513	0.516	19,181,478.4	330,750,028.21
4/30/21	0.527	0.531	0.505	0.522	29,197,924.35	334,589,893.75
4/30/21	0.527	0.531	0.505	0.522	29,197,924.35	334,589,893.75
4/30/21	0.527	0.531	0.505	0.522	29,197,924.35	334,589,893.75
4/30/21	0.527	0.531	0.505	0.522	29,197,924.35	334,589,893.75
4/29/21	0.514	0.574	0.501	0.527	43,227,262.43	337,715,816.29
4/29/21	0.514	0.574	0.501	0.527	43,227,262.43	337,715,816.29
4/29/21	0.514	0.574	0.501	0.527	43,227,262.43	337,715,816.29
4/29/21	0.514	0.574	0.501	0.527	43,227,262.43	337,715,816.29
4/28/21	0.498	0.597	0.463	0.515	115,125,610.96	329,839,682.19
4/28/21	0.498	0.597	0.463	0.515	115,125,610.96	329,839,682.19
4/28/21	0.498	0.597	0.463	0.515	115,125,610.96	329,839,682.19
4/28/21	0.498	0.597	0.463	0.515	115,125,610.96	329,839,682.19
4/27/21	0.465	0.509	0.455	0.498	32,157,528.36	203,289,231.28
4/27/21	0.465	0.509	0.455	0.498	32,157,528.36	203,289,231.28
4/27/21	0.465	0.509	0.455	0.498	32,157,528.36	203,289,231.28
4/27/21	0.465	0.509	0.455	0.498	32,157,528.36	203,289,231.28
4/26/21	0.38	0.467	0.38	0.465	46,907,906.34	189,810,855.28
4/25/21	0.385	0.404	0.362	0.38	13,884,324.18	155,268,432.26
4/24/21	0.415	0.415	0.375	0.385	15,402,489.73	157,101,739.13
4/23/21	0.432	0.433	0.365	0.416	32,558,706.58	169,974,396.67
4/22/21	0.453	0.471	0.425	0.432	23,650,041.87	176,521,653.95
4/21/21	0.481	0.515	0.446	0.455	27,122,366.24	185,850,849.56
4/20/21	0.499	0.499	0.408	0.481	52,934,155.64	196,439,072.29
4/19/21	0.519	0.549	0.476	0.499	20,109,568.39	203,643,101.47
4/18/21	0.582	0.582	0.466	0.518	35,131,330.52	211,639,219.07
4/17/21	0.57	0.604	0.568	0.582	27,702,073.36	237,510,929.69
4/16/21	0.581	0.587	0.552	0.57	24,389,599.81	232,819,012.2
4/15/21	0.571	0.591	0.553	0.581	30,089,183.86	237,205,147.71
4/14/21	0.606	0.606	0.547	0.571	38,330,146.91	233,102,948.68
4/13/21	0.58	0.613	0.578	0.606	20,739,133.77	247,264,547.61
4/12/21	0.574	0.581	0.573	0.58	17,226,339.78	236,877,748.95
4/11/21	0.575	0.58	0.571	0.575	16,274,947.99	234,675,472.39
4/10/21	0.565	0.598	0.562	0.575	17,442,425.67	234,692,201.34
4/9/21	0.575	0.592	0.565	0.566	6,240,755.26	230,935,289.69
4/8/21	0.564	0.594	0.555	0.575	19,971,531.73	234,817,214.62
4/7/21	0.608	0.621	0.563	0.564	21,454,681.25	230,163,892.75
4/6/21	0.627	0.635	0.596	0.608	20,823,096.61	248,059,995.48
4/5/21	0.606	0.662	0.6	0.626	28,288,351.55	255,737,226.2
4/4/21	0.574	0.618	0.57	0.606	19,183,196.91	247,419,600.15
4/3/21	0.623	0.63	0.574	0.574	19,728,923.85	234,463,438.16
4/2/21	0.589	0.627	0.582	0.623	26,171,582.84	254,325,841.99
4/1/21	0.588	0.602	0.58	0.589	18,654,773.91	240,298,584.44
3/31/21	0.609	0.61	0.576	0.588	25,180,528.29	239,975,982.68
3/30/21	0.578	0.683	0.564	0.609	66,941,708.47	248,703,797.55
3/29/21	0.54	0.596	0.535	0.575	36,237,528.78	234,702,615.51
3/28/21	0.528	0.566	0.518	0.54	27,292,301.88	220,399,446.45
3/27/21	0.54	0.563	0.526	0.528	22,902,944.04	215,519,207.4
3/26/21	0.492	0.548	0.492	0.539	27,456,818.56	219,987,380.7
3/25/21	0.543	0.558	0.493	0.493	23,734,650.58	201,326,287.41
3/24/21	0.583	0.636	0.542	0.544	20,802,173.82	222,219,717.44
3/23/21	0.591	0.615	0.574	0.584	20,747,188.74	238,484,015.99
3/22/21	0.643	0.671	0.59	0.591	25,842,358.88	241,132,172.87
3/21/21	0.666	0.698	0.609	0.643	37,826,056.75	262,678,533.61
3/20/21	0.583	0.697	0.58	0.667	57,096,770.67	272,337,674.39
3/19/21	0.578	0.6	0.567	0.584	19,726,810.37	238,237,361.15
3/18/21	0.597	0.64	0.571	0.578	32,578,800.38	235,766,733.58

Similar Coins