United Bitcoin Historical Data

UBTC Page 2
Download
Date Close Price change Market cap Trading volume
May 16, 2022 $ 0.318
-9.45%
$ 6.67 million $ 15,027
May 15, 2022 $ 0.351
+24.74%
$ 7.37 million $ 55,646
May 14, 2022 $ 0.279
-0.86%
$ 5.86 million $ 16,295
May 13, 2022 $ 0.282
+19.88%
$ 5.91 million $ 24,307
May 12, 2022 $ 0.236
-18.10%
$ 4.96 million $ 50,169
May 11, 2022 $ 0.286
-42.97%
$ 6.01 million $ 44,148
May 10, 2022 $ 0.503
-8.32%
$ 10.56 million $ 42,126
May 9, 2022 $ 0.542
-19.33%
$ 11.38 million $ 46,497
May 8, 2022 $ 0.673
+2.12%
$ 14.12 million $ 87,070
May 7, 2022 $ 0.659
-22.13%
$ 13.83 million $ 121,569
May 6, 2022 $ 0.844
+47.16%
$ 17.72 million $ 333,603
May 5, 2022 $ 0.575
-9.97%
$ 12.07 million $ 12,447
May 4, 2022 $ 0.639
+3.47%
$ 13.41 million $ 24,581
May 3, 2022 $ 0.617
-5.95%
$ 12.96 million $ 22,023
May 2, 2022 $ 0.656
+10.00%
$ 13.78 million $ 190,761
May 1, 2022 $ 0.597
-11.89%
$ 12.53 million $ 26,149
Apr 30, 2022 $ 0.672
+19.41%
$ 14.1 million $ 32,063
Apr 29, 2022 $ 0.564
-21.36%
$ 11.85 million $ 25,563
Apr 28, 2022 $ 0.715
-0.14%
$ 15.02 million $ 10,214
Apr 27, 2022 $ 0.716
-2.46%
$ 15.03 million $ 19,298
Apr 26, 2022 $ 0.733
-12.44%
$ 15.39 million $ 19,671
Apr 25, 2022 $ 0.835
+23.85%
$ 17.54 million $ 47,146
Apr 24, 2022 $ 0.674
+15.24%
$ 14.16 million $ 11,812
Apr 23, 2022 $ 0.585
+2.22%
$ 12.29 million $ 24,780
Apr 22, 2022 $ 0.573
-17.23%
$ 12.02 million $ 30,971
Apr 21, 2022 $ 0.692
+26.54%
$ 14.53 million $ 33,109
Apr 20, 2022 $ 0.548
+1.00%
$ 11.5 million $ 29,203
Apr 19, 2022 $ 0.542
-21.85%
$ 11.39 million $ 32,697
Apr 18, 2022 $ 0.694
-5.84%
$ 14.57 million $ 67,441
Apr 17, 2022 $ 0.737
+25.72%
$ 15.47 million $ 83,421
Apr 16, 2022 $ 0.586
-30.18%
$ 12.31 million $ 152,179
Apr 15, 2022 $ 0.839
+3.16%
$ 17.62 million $ 179,991
Apr 14, 2022 $ 0.814
+30.34%
$ 17.08 million $ 37,978
Apr 13, 2022 $ 0.624
+9.54%
$ 13.11 million $ 22,355
Apr 12, 2022 $ 0.57
-5.41%
$ 11.97 million $ 40,851
Apr 11, 2022 $ 0.602
-17.22%
$ 12.65 million $ 30,734
Apr 10, 2022 $ 0.733
+6.06%
$ 15.38 million $ 17,667
Apr 9, 2022 $ 0.691
-13.08%
$ 14.5 million $ 20,988
Apr 8, 2022 $ 0.795
+8.34%
$ 16.69 million $ 35,307
Apr 7, 2022 $ 0.733
-19.68%
$ 15.4 million $ 56,180
Apr 6, 2022 $ 0.91
+17.78%
$ 19.11 million $ 40,734
Apr 5, 2022 $ 0.773
+42.94%
$ 16.22 million $ 58,200
Apr 4, 2022 $ 0.541
-16.15%
$ 11.36 million $ 22,205
Apr 3, 2022 $ 0.646
-30.19%
$ 13.57 million $ 22,574
Apr 2, 2022 $ 0.93
-5.94%
$ 19.53 million $ 28,254
Apr 1, 2022 $ 0.989
-3.54%
$ 20.76 million $ 45,607
Mar 31, 2022 $ 1.02
+5.52%
$ 21.52 million $ 21,583
Mar 30, 2022 $ 0.973
+19.87%
$ 20.43 million $ 10,352
Mar 29, 2022 $ 0.812
-8.62%
$ 17.05 million $ 25,407
Mar 28, 2022 $ 0.89
+11.39%
$ 18.69 million $ 22,542