UBit Token Historical Data

UB Page 2
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 0.293
-3.06%
$ 29.26 million $ 24
Dec 16, 2024 $ 0.226
-42.22%
$ 22.63 million $ 4
Dec 15, 2024 $ 0.311
-34.78%
$ 31.06 million $ 10
Dec 14, 2024 $ 0.579
+33.63%
$ 57.93 million $ 779,033
Dec 13, 2024 $ 0.437
+9.66%
$ 43.66 million $ 243,739
Dec 12, 2024 $ 0.389
-0.91%
$ 38.94 million $ 324
Dec 11, 2024 $ 0.4
-51.83%
$ 40 million $ 21,054
Dec 10, 2024 $ 0.83
-26.74%
$ 83.04 million $ 184
Dec 9, 2024 $ 1.13
-25.23%
$ 113.34 million $ 15,211
Dec 8, 2024 $ 1.52
-11.06%
$ 151.58 million $ 13,309
Dec 7, 2024 $ 1.7
-12.56%
$ 170.44 million $ 8
Dec 6, 2024 $ 2.01
+15.34%
$ 200.58 million $ 722
Dec 5, 2024 $ 1.74
+2.80%
$ 173.9 million $ 7,468
Dec 4, 2024 $ 1.76
+2.40%
$ 176.27 million $ 12,730
Dec 3, 2024 $ 1.72
+4.32%
$ 172.13 million $ 23,296
Dec 2, 2024 $ 1.65
-13.58%
$ 165 million $ 10,994
Dec 1, 2024 $ 1.91
+4.84%
$ 190.93 million $ 4,963
Nov 30, 2024 $ 1.82
-12.01%
$ 183 million $ 17,942
Nov 29, 2024 $ 2.07
+8.79%
$ 206.96 million $ 19,743
Nov 28, 2024 $ 1.9
-11.85%
$ 190.24 million $ 7,421
Nov 27, 2024 $ 2.16
-2.76%
$ 215.81 million $ 8,940
Nov 26, 2024 $ 2.22
-11.22%
$ 221.94 million $ 7,865
Nov 25, 2024 $ 2.5
+3.55%
$ 250 million $ 118,101
Nov 24, 2024 $ 2.41
-4.37%
$ 241.43 million $ 13,764
Nov 23, 2024 $ 2.52
-0.90%
$ 252.47 million $ 9,527
Nov 22, 2024 $ 2.55
+2.73%
$ 254.77 million $ 436,818
Nov 21, 2024 $ 2.48
+1.02%
$ 248.34 million $ 1.54 million
Nov 20, 2024 $ 2.46
-1.03%
$ 245.84 million $ 5,937
Nov 19, 2024 $ 2.48
+3.55%
$ 248.39 million $ 5,839
Nov 18, 2024 $ 2.4
-0.87%
$ 239.88 million $ 41,604
Nov 17, 2024 $ 2.42
-0.66%
$ 242 million $ 129,774
Nov 16, 2024 $ 2.44
+0.39%
$ 243.61 million $ 206,883
Nov 15, 2024 $ 2.43
+0.35%
$ 242.65 million $ 158,930
Nov 14, 2024 $ 2.42
-1.28%
$ 241.8 million $ 1.49 million
Nov 13, 2024 $ 2.45
-0.53%
$ 244.95 million $ 11.7 million
Nov 12, 2024 $ 2.46
+4.47%
$ 246.42 million $ 19.48 million
Nov 11, 2024 $ 2.36
-9.63%
$ 235.88 million $ 94,160
Nov 10, 2024 $ 2.61
-7.33%
$ 261 million $ 503,203
Nov 9, 2024 $ 2.82
+2.07%
$ 281.65 million $ 2.56 million
Nov 8, 2024 $ 2.76
-4.04%
$ 275.95 million $ 1.55 million
Nov 7, 2024 $ 2.88
-3.63%
$ 287.57 million $ 1.33 million
Nov 6, 2024 $ 2.98
+11.70%
$ 298.4 million $ 3.24 million
Nov 5, 2024 $ 2.67
+1.08%
$ 267.32 million $ 1.16 million
Nov 4, 2024 $ 2.64
-2.39%
$ 264.45 million $ 1.07 million
Nov 3, 2024 $ 2.71
-1.39%
$ 270.92 million $ 2.63 million
Nov 2, 2024 $ 2.75
-0.88%
$ 274.75 million $ 2.05 million
Nov 1, 2024 $ 2.77
-0.10%
$ 277.2 million $ 2.65 million
Oct 31, 2024 $ 2.77
-5.37%
$ 277.46 million $ 2.8 million
Oct 30, 2024 $ 2.93
+0.74%
$ 293.2 million $ 1.94 million
Oct 29, 2024 $ 2.91
+2.69%
$ 290.98 million $ 3.65 million