United Bitcoin Historical Data

UBTC Page 18
Download
Date Close Price change Market cap Trading volume
Mar 1, 2020 $ 1.05
-2.30%
$ 21.98 million $ 68,426
Feb 29, 2020 $ 1.07
-1.55%
$ 22.52 million $ 94,063
Feb 28, 2020 $ 1.09
-12.31%
$ 22.88 million $ 75,971
Feb 27, 2020 $ 1.24
+6.81%
$ 26.04 million $ 100,802
Feb 26, 2020 $ 1.16
-6.26%
$ 24.38 million $ 91,004
Feb 25, 2020 $ 1.24
-3.98%
$ 26.04 million $ 82,062
Feb 24, 2020 $ 1.29
-10.57%
$ 27.13 million $ 65,102
Feb 23, 2020 $ 1.44
+21.07%
$ 30.32 million $ 82,548
Feb 22, 2020 $ 1.19
+5.99%
$ 25.05 million $ 62,108
Feb 21, 2020 $ 1.13
-11.92%
$ 23.63 million $ 53,326
Feb 20, 2020 $ 1.28
-4.80%
$ 26.84 million $ 61,428
Feb 19, 2020 $ 1.34
-8.68%
$ 28.21 million $ 72,689
Feb 18, 2020 $ 1.47
-2.53%
$ 30.88 million $ 83,640
Feb 17, 2020 $ 1.51
-6.20%
$ 31.7 million $ 115,420
Feb 16, 2020 $ 1.61
-3.79%
$ 33.82 million $ 138,282
Feb 15, 2020 $ 1.67
-4.77%
$ 35.14 million $ 127,506
Feb 14, 2020 $ 1.76
+0.36%
$ 36.9 million $ 75,800
Feb 13, 2020 $ 1.75
+7.19%
$ 36.77 million $ 137,340
Feb 12, 2020 $ 1.63
-0.04%
$ 34.31 million $ 112,687
Feb 11, 2020 $ 1.63
-6.56%
$ 34.33 million $ 103,605
Feb 10, 2020 $ 1.75
-1.47%
$ 36.75 million $ 126,579
Feb 9, 2020 $ 1.78
-8.37%
$ 37.29 million $ 123,327
Feb 8, 2020 $ 1.94
-7.44%
$ 40.7 million $ 192,967
Feb 7, 2020 $ 2.09
+39.41%
$ 43.97 million $ 341,232
Feb 6, 2020 $ 1.5
-1.80%
$ 31.54 million $ 113,972
Feb 5, 2020 $ 1.53
+14.11%
$ 32.12 million $ 99,861
Feb 4, 2020 $ 1.34
-5.70%
$ 28.14 million $ 89,209
Feb 3, 2020 $ 1.42
-14.66%
$ 29.85 million $ 75,888
Feb 2, 2020 $ 1.67
+4.42%
$ 34.97 million $ 95,565
Feb 1, 2020 $ 1.6
-4.23%
$ 33.5 million $ 84,067
Jan 31, 2020 $ 1.67
-3.79%
$ 34.97 million $ 106,776
Jan 30, 2020 $ 1.73
+1.89%
$ 36.35 million $ 106,346
Jan 29, 2020 $ 1.7
+9.54%
$ 35.68 million $ 104,741
Jan 28, 2020 $ 1.55
-7.77%
$ 32.56 million $ 91,741
Jan 27, 2020 $ 1.68
+43.89%
$ 35.31 million $ 101,632
Jan 26, 2020 $ 1.17
-12.64%
$ 24.53 million $ 64,415
Jan 25, 2020 $ 1.34
+11.70%
$ 28.09 million $ 87,449
Jan 24, 2020 $ 1.2
+10.59%
$ 25.15 million $ 65,207
Jan 23, 2020 $ 1.08
-14.75%
$ 22.74 million $ 58,161
Jan 22, 2020 $ 1.27
-17.97%
$ 26.67 million $ 72,934
Jan 21, 2020 $ 1.55
+21.30%
$ 32.52 million $ 147,262
Jan 20, 2020 $ 1.28
+29.37%
$ 26.81 million $ 97,123
Jan 19, 2020 $ 0.986
-18.33%
$ 20.71 million $ 50,705
Jan 18, 2020 $ 1.21
-4.71%
$ 25.37 million $ 65,292
Jan 17, 2020 $ 1.27
+6.36%
$ 26.62 million $ 99,331
Jan 16, 2020 $ 1.19
+4.10%
$ 25.02 million $ 72,273
Jan 15, 2020 $ 1.14
+6.02%
$ 24.04 million $ 80,262
Jan 14, 2020 $ 1.08
+18.45%
$ 22.69 million $ 74,715
Jan 13, 2020 $ 0.912
-1.31%
$ 19.16 million $ 43,462
Jan 12, 2020 $ 0.925
-9.47%
$ 19.42 million $ 44,186