UBit Token Historical Data

UB Page 4
Download
Date Close Price change Market cap Trading volume
Sep 8, 2024 $ 1.68
+1.19%
$ 167.56 million $ 387,221
Sep 7, 2024 $ 1.66
+2.11%
$ 165.96 million $ 569,577
Sep 6, 2024 $ 1.62
-6.11%
$ 162.22 million $ 1.98 million
Sep 5, 2024 $ 1.73
-3.19%
$ 172.88 million $ 1.31 million
Sep 4, 2024 $ 1.79
+7.71%
$ 178.64 million $ 1.2 million
Sep 3, 2024 $ 1.66
+0.87%
$ 166.22 million $ 1.02 million
Sep 2, 2024 $ 1.65
+4.56%
$ 164.83 million $ 875,273
Sep 1, 2024 $ 1.58
-3.30%
$ 157.7 million $ 440,479
Aug 31, 2024 $ 1.63
+1.77%
$ 163.23 million $ 413,476
Aug 30, 2024 $ 1.6
+3.68%
$ 160.4 million $ 1.02 million
Aug 29, 2024 $ 1.55
+2.99%
$ 154.84 million $ 1.03 million
Aug 28, 2024 $ 1.5
+5.95%
$ 150.22 million $ 1.09 million
Aug 27, 2024 $ 1.42
-3.37%
$ 141.9 million $ 925,522
Aug 26, 2024 $ 1.47
+2.17%
$ 146.71 million $ 678,821
Aug 25, 2024 $ 1.43
-0.84%
$ 143.38 million $ 466,794
Aug 24, 2024 $ 1.45
+0.01%
$ 144.6 million $ 414,426
Aug 23, 2024 $ 1.44
+5.33%
$ 144.26 million $ 853,603
Aug 22, 2024 $ 1.37
-0.31%
$ 136.96 million $ 606,914
Aug 21, 2024 $ 1.37
+4.27%
$ 137.42 million $ 824,484
Aug 20, 2024 $ 1.32
-0.21%
$ 131.68 million $ 637,211
Aug 19, 2024 $ 1.32
+1.00%
$ 131.93 million $ 604,071
Aug 18, 2024 $ 1.31
+0.08%
$ 130.9 million $ 320,779
Aug 17, 2024 $ 1.31
+5.93%
$ 130.71 million $ 260,553
Aug 16, 2024 $ 1.23
+0.83%
$ 123.29 million $ 526,754
Aug 15, 2024 $ 1.22
+3.17%
$ 122.29 million $ 550,333
Aug 14, 2024 $ 1.19
+7.35%
$ 118.58 million $ 523,855
Aug 13, 2024 $ 1.1
-0.61%
$ 110.42 million $ 568,744
Aug 12, 2024 $ 1.11
+6.33%
$ 111.33 million $ 507,707
Aug 11, 2024 $ 1.04
-2.12%
$ 104.34 million $ 253,685
Aug 10, 2024 $ 1.07
+0.62%
$ 106.59 million $ 246,499
Aug 9, 2024 $ 1.06
-3.20%
$ 106.17 million $ 533,052
Aug 8, 2024 $ 1.1
+14.49%
$ 109.58 million $ 687,814
Aug 7, 2024 $ 0.957
-4.87%
$ 95.65 million $ 722,879
Aug 6, 2024 $ 1
+0.18%
$ 100.41 million $ 938,200
Jul 29, 2024 $ 1.2
+3.55%
$ -- $ 485,871
Jul 28, 2024 $ 1.16
+1.04%
$ 115.55 million $ 374,019
Jul 27, 2024 $ 1.15
-0.68%
$ 114.73 million $ 294,981
Jul 26, 2024 $ 1.16
+3.17%
$ 115.69 million $ 559,221
Jul 25, 2024 $ 1.12
-4.83%
$ 112.13 million $ 693,599
Jul 24, 2024 $ 1.18
-4.23%
$ 117.83 million $ 710,139
Jul 23, 2024 $ 1.23
+1.18%
$ 123.03 million $ 1.03 million
Jul 22, 2024 $ 1.22
-2.70%
$ 121.54 million $ 695,800
Jul 21, 2024 $ 1.25
+0.55%
$ 124.89 million $ 1.23 million
Jul 20, 2024 $ 1.24
+0.39%
$ 124.23 million $ 382,208
Jul 19, 2024 $ 1.24
+2.45%
$ 123.8 million $ 708,350
Jul 18, 2024 $ 1.21
+6.58%
$ 121.01 million $ 784,918
Jul 17, 2024 $ 1.13
-1.78%
$ 113.35 million $ 968,748
Jul 16, 2024 $ 1.15
-1.40%
$ 115.2 million $ 1.28 million
Jul 15, 2024 $ 1.17
+7.28%
$ 116.5 million $ 1.36 million
Jul 14, 2024 $ 1.09
+2.38%
$ 108.82 million $ 909,241