CurrencyBeacon logo}}

Crypto Rate Dashboard

NuCypher Price Chart

NU/USD
$0.020246
-2.49%

NU Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-12-24 $0.79468435 $0.81403236 $0.77632476 $0.78029818 $81.51M
2021-12-23 $0.74181 $0.79739048 $0.7335085 $0.79739048 $72.94M
2021-12-22 $0.73985385 $0.75449426 $0.73234011 $0.74163388 $61.10M
2021-12-21 $0.71885877 $0.73980785 $0.71078353 $0.73934939 $43.00M
2021-12-20 $0.73770826 $0.73770826 $0.69688411 $0.71903959 $59.63M
2021-12-19 $0.72196658 $0.76735395 $0.72196658 $0.73238824 $112.43M
2021-12-18 $0.71043946 $0.72672361 $0.70503129 $0.72167807 $30.38M
2021-12-17 $0.72504622 $0.73535417 $0.69674515 $0.7108958 $51.11M
2021-12-16 $0.74361327 $0.74967785 $0.72100565 $0.72542897 $52.33M
2021-12-15 $0.7314867 $0.74424693 $0.68497974 $0.74424693 $77.07M
2021-12-14 $0.73297655 $0.73400556 $0.70545432 $0.73051707 $15.65M
2021-12-13 $0.77728755 $0.81591214 $0.71320466 $0.73297655 $44.57M
2021-12-12 $0.75691561 $0.75695099 $0.73051781 $0.75438427 $6.98M
2021-12-11 $0.73087963 $0.7591107 $0.72582916 $0.75067268 $7.59M
2021-12-10 $0.74693546 $0.76094243 $0.72271909 $0.73128281 $11.10M
2021-12-09 $0.80491531 $0.8054014 $0.73876617 $0.74946602 $11.72M
2021-12-08 $0.79559063 $0.8097847 $0.75048397 $0.80587368 $15.68M
2021-12-07 $0.78239404 $0.8128238 $0.7733644 $0.7978716 $17.69M
2021-12-06 $0.76481038 $0.79270293 $0.70374626 $0.78134593 $25.08M
2021-12-05 $0.7955914 $0.80676199 $0.73990009 $0.76755371 $24.65M
2021-12-04 $0.84808708 $0.8784232 $0.71256574 $0.7969166 $46.10M
2021-12-03 $0.88609847 $0.90371504 $0.81282856 $0.84814864 $37.99M
2021-12-02 $0.94205653 $0.94205653 $0.86913466 $0.88727865 $38.42M
2021-12-01 $0.90447248 $0.99357922 $0.90280116 $0.94704046 $67.50M
2021-11-30 $0.93095305 $0.93826844 $0.86478546 $0.90879241 $44.81M
2021-11-29 $0.92696919 $0.96924574 $0.89716201 $0.93210183 $48.00M
2021-11-28 $0.98894602 $1.13 $0.87225532 $0.92673699 $163.20M
2021-11-27 $0.79325626 $1.28 $0.78905043 $0.9863159 $348.28M
2021-11-26 $0.83666823 $0.87417305 $0.76237741 $0.78910513 $38.19M
2021-11-25 $0.82346068 $0.84341848 $0.81120373 $0.83319201 $19.06M