Баг-репорт
NuCypher NU
347 Вотчлистов
Блокчейн Cервисы
Курс NU
Исторические Данные для NuCypher
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
11 Apr | $ 0.0446 | $ 0.0476 | $ 0.0446 | $ 0.0458 | $ 0.0463 | +3.76% | $0 | $ 60,273,694 | +3.76% | |
10 Apr | $ 0.0452 | $ 0.0461 | $ 0.0436 | $ 0.0449 | $ 0.0446 | -1.29% | $0 | $ 58,088,831 | +5.24% | |
9 Apr | $ 0.0413 | $ 0.0424 | $ 0.0393 | $ 0.0413 | $ 0.0424 | +2.81% | $0 | -100% | $ 55,195,767 | +2.79% |
8 Apr | $ 0.0416 | $ 0.0437 | $ 0.0413 | $ 0.042 | $ 0.0413 | -0.79% | $ 758.14 | $ 53,695,504 | +2.59% | |
7 Apr | $ 0.0402 | $ 0.0402 | $ 0.0402 | $ 0.0402 | $ 0.0402 | 0% | $0 | $ 52,341,772 | 0% | |
6 Apr | $ 0.0419 | $ 0.0419 | $ 0.0402 | $ 0.0411 | $ 0.0402 | -4.03% | $0 | $ 52,341,772 | -14% | |
5 Apr | $ 0.0476 | $ 0.0479 | $ 0.0465 | $ 0.0472 | $ 0.0468 | -1.80% | $0 | -100% | $ 60,850,832 | -1.80% |
4 Apr | $ 0.0463 | $ 0.0476 | $ 0.046 | $ 0.0469 | $ 0.0476 | +2.87% | $ 304.42 | $ 61,964,726 | +2.33% | |
3 Apr | $ 0.0462 | $ 0.0466 | $ 0.0462 | $ 0.0464 | $ 0.0465 | +0.60% | $0 | $ 60,555,500 | -3.07% | |
2 Apr | $ 0.0494 | $ 0.0528 | $ 0.048 | $ 0.0496 | $ 0.048 | -2.79% | $0 | $ 62,475,780 | -6.07% | |
1 Apr | $ 0.0508 | $ 0.0513 | $ 0.0504 | $ 0.0509 | $ 0.0511 | +0.55% | $0 | $ 66,512,863 | +2.11% | |
30 Mar | $ 0.0505 | $ 0.0509 | $ 0.0498 | $ 0.0503 | $ 0.0501 | -0.98% | $0 | $ 65,141,206 | -5.39% | |
28 Mar | $ 0.053 | $ 0.0535 | $ 0.0526 | $ 0.053 | $ 0.0529 | -0.23% | $0 | $ 68,853,098 | -2.77% | |
26 Mar | $ 0.0552 | $ 0.0554 | $ 0.0544 | $ 0.0549 | $ 0.0544 | -1.50% | $0 | -100% | $ 70,812,718 | -1.43% |
25 Mar | $ 0.0546 | $ 0.0567 | $ 0.0546 | $ 0.0553 | $ 0.0552 | +1.15% | $ 949.20 | $ 71,840,991 | +1.00% | |
24 Mar | $ 0.0549 | $ 0.0557 | $ 0.0537 | $ 0.0547 | $ 0.0547 | -0.48% | $0 | $ 71,128,010 | +0.99% | |
22 Mar | $ 0.0537 | $ 0.0543 | $ 0.0535 | $ 0.0539 | $ 0.0541 | +0.81% | $0 | $ 70,434,037 | -3.06% | |
19 Mar | $ 0.0607 | $ 0.0608 | $ 0.0555 | $ 0.0582 | $ 0.0558 | -7.99% | $0 | -100% | $ 72,653,891 | -7.99% |
18 Mar | $ 0.0535 | $ 0.066 | $ 0.0534 | $ 0.0584 | $ 0.0607 | +13.5% | $ 2,506 | $ 78,965,266 | +14.7% | |
17 Mar | $ 0.0533 | $ 0.0534 | $ 0.0525 | $ 0.053 | $ 0.0529 | -0.67% | $0 | $ 68,849,487 | -0.42% | |
16 Mar | $ 0.0537 | $ 0.0538 | $ 0.0531 | $ 0.0534 | $ 0.0531 | -1.10% | $0 | $ 69,139,434 | -0.20% | |
15 Mar | $ 0.0549 | $ 0.0551 | $ 0.0521 | $ 0.0538 | $ 0.0532 | -2.96% | $0 | $ 69,277,405 | -3.17% | |
14 Mar | $ 0.0528 | $ 0.0553 | $ 0.0528 | $ 0.054 | $ 0.055 | +4.04% | $0 | $ 71,542,491 | +7.45% | |
13 Mar | $ 0.053 | $ 0.0542 | $ 0.0503 | $ 0.0522 | $ 0.0512 | -3.56% | $0 | $ 66,584,171 | -3.15% | |
12 Mar | $ 0.0526 | $ 0.0535 | $ 0.0513 | $ 0.0526 | $ 0.0528 | +0.36% | $0 | 0% | $ 68,750,016 | 0% |