NuCypher(NU)今天
$0.052525
1年前
$0.065346
2年前
$0.055861
NuCypher 價格歷史
(NU)時間段: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 | -- | -- |
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 | -- | -- |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-09
NuCypher(NU)
