NuCypher (NU) historical data and Live price

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

NU

USD

Rank160

1H 0.00 %

24H -0.68 %

7D -4.49 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/1/22	0.168	0.173	0.165	0.167	18,563,769.45	117,178,311.37
6/30/22	0.17	0.17	0.16	0.168	8,168,061.72	118,002,328.54
6/29/22	0.178	0.178	0.168	0.17	8,868,103.81	119,411,394.67
6/28/22	0.193	0.194	0.177	0.178	11,638,390.49	124,952,592.87
6/27/22	0.185	0.207	0.179	0.193	20,162,281.41	135,446,074.1
6/26/22	0.182	0.191	0.18	0.185	35,952,595.48	129,869,434.2
6/25/22	0.179	0.19	0.174	0.182	8,053,831.31	128,193,622.11
6/24/22	0.171	0.182	0.167	0.179	11,307,805.39	125,488,652.21
6/23/22	0.168	0.172	0.166	0.172	9,981,061.23	120,567,519.18
6/22/22	0.17	0.19	0.165	0.168	30,662,372.87	117,970,331.15
6/21/22	0.163	0.18	0.162	0.17	12,918,052.53	119,282,413.69
6/20/22	0.163	0.165	0.157	0.163	9,915,886.19	114,466,578.3
6/19/22	0.154	0.163	0.148	0.163	6,148,711.49	114,371,834.98
6/18/22	0.163	0.164	0.14	0.154	8,940,126.25	108,230,650.53
6/17/22	0.159	0.166	0.157	0.163	16,229,518.34	114,538,292.62
6/16/22	0.165	0.187	0.157	0.159	33,453,764.72	111,954,759.41
6/15/22	0.157	0.166	0.144	0.165	14,455,901.51	116,208,479.29
6/14/22	0.15	0.17	0.144	0.156	12,520,696.98	109,899,369.98
6/13/22	0.175	0.175	0.145	0.149	11,554,983.17	104,983,297.46
6/12/22	0.194	0.201	0.174	0.175	23,416,544.29	123,029,877.58
6/11/22	0.216	0.218	0.189	0.194	20,638,754.2	136,302,584.51
6/10/22	0.22	0.227	0.203	0.216	12,776,424.41	151,636,591.23
6/9/22	0.225	0.227	0.22	0.22	11,356,187.36	154,731,666.53
6/8/22	0.226	0.237	0.223	0.225	45,054,948.6	158,120,020.15
6/7/22	0.24	0.24	0.221	0.226	18,462,457.38	159,124,977.45
6/6/22	0.255	0.257	0.237	0.24	31,885,099.42	168,560,264.49
6/5/22	0.279	0.284	0.253	0.255	85,054,379.93	179,332,007.97
6/4/22	0.274	0.291	0.27	0.279	70,908,954.84	195,953,250.72
6/3/22	0.261	0.331	0.261	0.274	286,775,964.11	192,835,994.75
6/2/22	0.31	0.31	0.244	0.261	192,144,907.79	183,344,367.74
6/1/22	0.168	0.376	0.167	0.31	1,017,695,818.32	218,274,370.87
5/31/22	0.17	0.174	0.167	0.168	3,311,747.07	118,022,774.96
5/30/22	0.159	0.171	0.159	0.17	2,896,190.77	119,741,009.36
5/29/22	0.158	0.16	0.157	0.159	1,048,014.96	112,070,536.45
5/28/22	0.155	0.157	0.155	0.157	2,548,362.07	110,170,568.86
5/27/22	0.16	0.16	0.154	0.155	3,788,982.52	109,121,743.9
5/26/22	0.167	0.171	0.157	0.16	2,513,674.09	112,367,593.92
5/25/22	0.169	0.17	0.165	0.167	2,832,519.17	117,119,300.22
5/24/22	0.178	0.179	0.164	0.169	3,490,798.4	118,886,894.92
5/23/22	0.179	0.2	0.176	0.179	7,570,410.94	125,499,633.22
5/22/22	0.174	0.179	0.174	0.179	3,931,881.6	125,954,065.19
5/21/22	0.174	0.175	0.17	0.174	2,802,500.67	122,275,681.78
5/20/22	0.18	0.185	0.172	0.174	15,812,163.65	122,614,745.62
5/19/22	0.165	0.195	0.162	0.18	40,156,275.37	126,503,248.8
5/18/22	0.179	0.18	0.165	0.165	2,993,223.73	115,988,528.06
5/17/22	0.186	0.186	0.175	0.179	4,989,767.18	125,973,068.77
5/16/22	0.175	0.186	0.169	0.186	11,110,657.12	130,492,899.91
5/15/22	0.163	0.175	0.162	0.175	2,572,406.32	122,928,251.59
5/14/22	0.158	0.176	0.157	0.163	12,963,674.32	114,487,014.05
5/13/22	0.146	0.166	0.139	0.158	8,524,515.6	110,860,803.41
5/12/22	0.174	0.176	0.136	0.146	7,220,158.28	102,905,861.14
5/11/22	0.233	0.235	0.172	0.174	14,394,393.84	122,174,078
5/10/22	0.239	0.252	0.231	0.233	9,931,170.06	163,550,941
5/9/22	0.273	0.273	0.239	0.24	5,850,951.23	168,485,368.18
5/8/22	0.286	0.287	0.27	0.273	3,384,235.48	191,922,887.26
5/7/22	0.295	0.295	0.285	0.286	4,207,341.2	201,113,841.63
5/6/22	0.303	0.306	0.289	0.295	5,440,493.79	207,335,895.21
5/5/22	0.323	0.336	0.302	0.303	13,056,353.82	213,182,043.08
5/4/22	0.312	0.323	0.306	0.323	16,812,604.42	226,860,527.07
5/3/22	0.324	0.327	0.312	0.312	7,468,876.18	219,557,398.48
5/2/22	0.336	0.34	0.316	0.324	9,384,198.31	228,007,213.44
5/1/22	0.335	0.342	0.321	0.336	21,514,548.8	236,236,798.46
4/30/22	0.363	0.365	0.335	0.335	42,620,451.4	235,565,921.57
4/29/22	0.381	0.386	0.362	0.363	88,396,318.58	255,374,073.16
4/28/22	0.337	0.431	0.335	0.381	247,868,147.09	267,912,442.93
4/27/22	0.338	0.343	0.334	0.337	5,088,878.48	236,842,007.48
4/26/22	0.358	0.359	0.334	0.338	4,715,170.63	237,474,126.99
4/25/22	0.372	0.372	0.346	0.358	9,244,458.44	251,462,833.36
4/24/22	0.376	0.4	0.37	0.372	9,589,267.05	261,371,654.24
4/23/22	0.366	0.41	0.359	0.376	15,058,790.73	264,272,954.24
4/22/22	0.368	0.372	0.361	0.366	7,122,171.35	257,526,655.22
4/21/22	0.38	0.382	0.368	0.368	6,113,328.37	258,853,016.99
4/20/22	0.379	0.381	0.375	0.38	3,178,771.17	267,293,196.34
4/19/22	0.376	0.38	0.372	0.379	4,202,489.6	266,363,851.17
4/18/22	0.379	0.38	0.364	0.376	4,608,693.96	264,464,823.15
4/17/22	0.384	0.385	0.379	0.379	2,134,189.64	266,362,328.04
4/16/22	0.384	0.387	0.38	0.384	2,260,495.94	270,289,700.49
4/15/22	0.382	0.39	0.379	0.384	4,766,504.3	269,671,617.78
4/14/22	0.39	0.392	0.38	0.381	3,533,030.38	268,176,406.32
4/13/22	0.379	0.39	0.377	0.39	8,953,200.99	274,157,326.24
4/12/22	0.377	0.385	0.374	0.379	6,158,362.13	266,425,593.92
4/11/22	0.409	0.409	0.377	0.377	8,165,464.1	264,725,735.56
4/10/22	0.414	0.416	0.408	0.409	3,939,374.45	287,453,525.31
4/9/22	0.415	0.416	0.409	0.414	3,456,158.02	291,349,438.32
4/8/22	0.421	0.442	0.414	0.414	6,984,057.04	291,386,379.86
4/7/22	0.419	0.426	0.418	0.421	7,246,813.73	295,885,890.15
4/6/22	0.475	0.475	0.419	0.419	11,977,606.84	294,363,696.21
4/5/22	0.469	0.496	0.469	0.474	20,314,302.76	333,021,087.76
4/4/22	0.488	0.492	0.465	0.469	23,724,164.15	329,389,267.96
4/3/22	0.464	0.507	0.463	0.488	81,732,296.3	342,986,547.4

Similar Coins