NuCypher (NU) historical data and Live price

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

NU

USD

Rank262

1H -0.21 %

24H -1.51 %

7D -4.26 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
3/17/21	0.569	0.608	0.556	0.596	28,239,497.61	243,370,862.92
3/16/21	0.578	0.609	0.551	0.569	23,277,797.54	232,332,044.8
3/15/21	0.602	0.623	0.574	0.579	22,763,860.07	231,716,110.13
3/14/21	0.624	0.642	0.587	0.608	22,221,172.95	243,498,759.59
3/13/21	0.598	0.643	0.579	0.625	31,713,998.88	250,232,589.04
3/12/21	0.642	0.655	0.59	0.598	39,295,618.27	239,694,840.9
3/11/21	0.688	0.702	0.641	0.641	34,362,623.03	256,646,569.27
3/10/21	0.71	0.738	0.675	0.689	35,199,014.73	275,754,741.52
3/9/21	0.712	0.72	0.693	0.71	29,296,577.29	284,255,587.48
3/8/21	0.684	0.715	0.672	0.712	29,912,176.35	285,107,075.87
3/7/21	0.682	0.694	0.668	0.684	20,050,671.36	274,044,963.4
3/6/21	0.675	0.7	0.652	0.682	21,573,677.32	273,002,215.42
3/5/21	0.676	0.679	0.634	0.676	32,862,050.35	270,681,925.54
3/4/21	0.71	0.729	0.664	0.678	28,071,517.48	271,459,814.75
3/3/21	0.701	0.74	0.688	0.711	39,576,096.96	284,793,833.67
3/2/21	0.738	0.751	0.675	0.699	40,772,614.19	279,950,015.03
3/1/21	0.671	0.769	0.655	0.738	50,247,637.94	295,462,415.14
2/28/21	0.727	0.729	0.604	0.672	46,876,069.22	269,285,033.11
2/27/21	0.706	0.747	0.694	0.729	39,921,357.99	291,791,359.85
2/26/21	0.718	0.754	0.668	0.706	58,971,388.22	282,823,915.51
2/25/21	0.815	0.839	0.715	0.717	42,497,438.04	287,225,226.88
2/24/21	0.738	0.871	0.691	0.813	80,816,093.53	325,426,458.3
2/23/21	0.897	0.897	0.655	0.74	132,453,308.72	296,260,176.48
2/22/21	0.96	1.014	0.722	0.898	168,178,837.21	359,744,866.39
2/21/21	0.75	1.127	0.74	0.963	321,347,820.57	385,548,183.27
2/20/21	0.718	0.787	0.715	0.748	72,303,330.19	299,466,904.12
2/19/21	0.759	0.766	0.711	0.72	47,878,016.21	288,314,817.91
2/18/21	0.789	0.805	0.75	0.759	46,072,576.67	304,128,099.67
2/17/21	0.69	0.832	0.69	0.79	120,544,558.16	316,379,749.21
2/16/21	0.681	0.716	0.628	0.69	52,067,555.75	276,350,223.75
2/15/21	0.743	0.743	0.563	0.68	74,206,157.84	272,222,601.27
2/14/21	0.766	0.831	0.674	0.744	77,448,984.78	298,038,832.89
2/13/21	0.785	0.845	0.739	0.766	82,699,751.6	300,881,876.93
2/12/21	0.639	0.867	0.606	0.785	219,117,400.13	308,125,717.59
2/11/21	0.53	0.674	0.517	0.639	129,968,700.83	250,995,544.83
2/10/21	0.518	0.566	0.515	0.531	53,576,837.33	208,397,432.05
2/9/21	0.517	0.544	0.508	0.519	40,889,446.28	203,731,727.71
2/8/21	0.498	0.567	0.49	0.516	62,519,977.43	202,826,729.13
2/7/21	0.491	0.516	0.461	0.498	55,256,450.01	195,472,922.86
2/6/21	0.536	0.574	0.437	0.489	123,987,786.43	192,219,643.19
2/5/21	0.335	0.671	0.335	0.532	317,893,966.84	209,000,297.77
2/4/21	0.287	0.334	0.283	0.334	64,341,813.7	131,369,623.66
2/3/21	0.281	0.289	0.275	0.285	22,488,437.02	112,022,807.78
2/2/21	0.283	0.291	0.266	0.281	26,394,758.25	110,385,054.74
2/1/21	0.275	0.319	0.26	0.283	58,131,730.06	111,292,952.15
1/31/21	0.233	0.298	0.228	0.275	63,682,942.34	107,961,331.02
1/30/21	0.223	0.237	0.218	0.232	18,420,198.91	91,285,787.13
1/29/21	0.225	0.228	0.213	0.219	17,815,361.35	85,983,524.84
1/28/21	0.21	0.216	0.207	0.214	11,118,878.187	83,991,120.392
1/27/21	0.22	0.238	0.206	0.21	19,434,247.451	82,588,731.514
1/26/21	0.219	0.222	0.21	0.22	7,261,853.389	86,425,077.653
1/25/21	0.221	0.235	0.218	0.22	12,971,353.549	86,217,814.506
1/24/21	0.206	0.231	0.203	0.221	18,860,068.544	86,919,892.788
1/23/21	0.206	0.215	0.203	0.206	9,158,262.596	80,945,881.742
1/22/21	0.197	0.218	0.189	0.206	15,804,880.504	80,930,874.918
1/21/21	0.231	0.233	0.195	0.198	14,960,850.922	77,675,958.291
1/20/21	0.233	0.242	0.216	0.231	20,508,024.622	90,817,321.641
1/19/21	0.222	0.241	0.206	0.234	28,321,667.689	91,791,274.718
1/18/21	0.209	0.239	0.195	0.223	34,967,273.545	87,408,518.251
1/17/21	0.191	0.225	0.183	0.209	4,650,755.925	82,093,061.978
1/16/21	0.181	0.197	0.18	0.191	12,939,111.042	75,204,979.248
1/15/21	0.187	0.191	0.173	0.181	5,702,047.323	70,992,532.803
1/14/21	0.188	0.198	0.181	0.187	10,208,437.421	73,307,967.101
1/13/21	0.174	0.189	0.171	0.188	12,572,161.841	72,261,382.79
1/12/21	0.17	0.184	0.169	0.174	18,590,578.954	66,935,860.463
1/11/21	0.189	0.189	0.156	0.173	26,450,934.068	66,587,174.164

Similar Coins