NuCypher(NU)Vandaag
$0.0557
1 jaar geleden
$0.072188
2 jaar geleden
$0.053569
NuCypher Prijsgeschiedenis
(NU)Tijdsperiode: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $0.053499 | $0.053879 | $0.05042 | $0.052487 | $782.6181 |
2025-08-25 | -- | $0.056319 | $0.053275 | -- | -- |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-14
NuCypher(NU)
