NuCypher(NU)Heute
$0.051613
vor 1 Jahren
$0.062648
NuCypher Preisverlauf
(NU)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.050893 | $0.051895 | $0.050572 | $0.050834 | $720.1633 |
2025-09-05 | $0.051249 | $0.052539 | $0.050140 | $0.050857 | $1,301.629 |
2025-09-04 | $0.053322 | $0.053346 | $0.050990 | $0.051177 | $33.19817 |
2025-09-03 | $0.051521 | $0.053323 | $0.051103 | $0.053322 | $1,912.486 |
2025-09-02 | $0.051373 | $0.052339 | $0.011614 | $0.051571 | $537.3113 |
2025-09-01 | $0.051391 | $0.053148 | $0.051152 | $0.051373 | $553.3750 |
2025-08-31 | $0.052543 | $0.053751 | $0.051126 | $0.051391 | $3,818.586 |
2025-08-30 | $0.052121 | $0.053078 | $0.051554 | $0.052456 | $183.2879 |
2025-08-29 | $0.052055 | $0.053692 | $0.051032 | $0.052121 | $1,164.948 |
2025-08-28 | $0.053085 | $0.053952 | $0.051511 | $0.052228 | $3,372.978 |
2025-08-27 | $0.052493 | $0.053794 | $0.052278 | $0.053085 | $910.1374 |
2025-08-26 | $0.053499 | $0.053879 | $0.05042 | $0.052487 | $782.6181 |
2025-08-25 | -- | $0.056319 | $0.053275 | -- | -- |
2025-08-24 | $0.055310 | $0.056005 | $0.054131 | $0.054735 | $957.0170 |
2025-08-23 | $0.055630 | $0.05531 | $0.052453 | $0.055310 | $2,675.229 |
2025-08-22 | $0.051636 | $0.055718 | $0.050854 | $0.051676 | $5,223.981 |
2025-08-21 | -- | $0.053907 | $0.051557 | -- | -- |
2025-08-20 | -- | $0.053661 | $0.050544 | -- | -- |
2025-08-19 | $0.053821 | $0.054242 | $0.051925 | $0.052027 | $533.1308 |
2025-08-18 | $0.056332 | $0.056043 | $0.05198 | $0.053821 | $3,263.097 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
NuCypher(NU)
