NuCypher 価格履歴

(NU)

期間: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-15	$0.054334	$0.054951	$0.053504	$0.054219	$1,376.767
2025-09-14	$0.054170	$0.055943	$0.053596	$0.054291	$840.0552
2025-09-13	$0.053938	$0.055622	$0.053874	$0.054196	$467.0114
2025-09-12	$0.053849	$0.054242	$0.052280	$0.053909	$2,763.940
2025-09-11	$0.054950	$0.054791	$0.053445	$0.053916	$379.7603
2025-09-10	$0.052767	$0.055382	$0.052590	$0.054950	$1,207.040
2025-09-09	$0.052819	$0.053960	$0.051822	$0.052729	$849.5627
2025-09-08	$0.051540	$0.052825	$0.051207	$0.052823	$1,728.395
2025-09-07	$0.050834	$0.051898	$0.050632	$0.051526	$564.0870
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