United Bitcoin Historical Data

UBTC Page 21
Download
Date Close Price change Market cap Trading volume
Oct 3, 2019 $ 1.2
+9.99%
$ 25.19 million $ 64,875
Oct 2, 2019 $ 1.09
+0.01%
$ 22.9 million $ 52,801
Oct 1, 2019 $ 1.09
+10.61%
$ 22.89 million $ 55,254
Sep 30, 2019 $ 0.985
-29.18%
$ 20.69 million $ 49,907
Sep 29, 2019 $ 1.39
-8.09%
$ 29.22 million $ 79,496
Sep 28, 2019 $ 1.51
+3.39%
$ 31.8 million $ 71,139
Sep 27, 2019 $ 1.53
+6.22%
$ 32.08 million $ 61,998
Sep 26, 2019 $ 1.48
-1.15%
$ 31.1 million $ 84,654
Sep 25, 2019 $ 1.5
-7.58%
$ 31.42 million $ 83,724
Sep 24, 2019 $ 1.6
-7.37%
$ 33.67 million $ 90,071
Sep 23, 2019 $ 1.73
-4.37%
$ 36.34 million $ 76,871
Sep 22, 2019 $ 1.81
-2.68%
$ 38 million $ 92,897
Sep 21, 2019 $ 1.83
-0.18%
$ 38.43 million $ 94,131
Sep 20, 2019 $ 1.9
+3.79%
$ 39.86 million $ 107,927
Sep 19, 2019 $ 1.83
-0.56%
$ 38.41 million $ 107,001
Sep 18, 2019 $ 1.88
+3.73%
$ 39.38 million $ 114,538
Sep 17, 2019 $ 1.84
+3.53%
$ 38.57 million $ 91,450
Sep 16, 2019 $ 1.78
-1.26%
$ 37.28 million $ 88,346
Sep 15, 2019 $ 1.8
+1.85%
$ 37.76 million $ 92,906
Sep 14, 2019 $ 1.79
-0.51%
$ 37.57 million $ 107,044
Sep 13, 2019 $ 1.8
-5.90%
$ 37.77 million $ 88,900
Sep 12, 2019 $ 1.88
+4.06%
$ 39.57 million $ 96,077
Sep 11, 2019 $ 1.77
-2.79%
$ 37.2 million $ 91,639
Sep 10, 2019 $ 1.83
+0.17%
$ 38.34 million $ 93,227
Sep 9, 2019 $ 1.82
-5.07%
$ 38.2 million $ 93,477
Sep 8, 2019 $ 1.86
+2.18%
$ 39.04 million $ 126,397
Sep 7, 2019 $ 1.89
+2.46%
$ 39.79 million $ 100,435
Sep 6, 2019 $ 1.8
-2.61%
$ 37.87 million $ 112,191
Sep 5, 2019 $ 1.85
-4.60%
$ 38.88 million $ 94,572
Sep 4, 2019 $ 1.85
-2.43%
$ 38.9 million $ 85,279
Sep 3, 2019 $ 1.9
+0.29%
$ 39.88 million $ 123,297
Sep 2, 2019 $ 1.9
+2.99%
$ 39.97 million $ 89,520
Sep 1, 2019 $ 1.79
-8.09%
$ 37.58 million $ 84,269
Aug 31, 2019 $ 1.95
+2.76%
$ 40.88 million $ 111,185
Aug 30, 2019 $ 1.89
+21.68%
$ 39.79 million $ 115,707
Aug 29, 2019 $ 1.58
+6.35%
$ 33.22 million $ 76,462
Aug 28, 2019 $ 1.49
-5.74%
$ 31.24 million $ 84,587
Aug 27, 2019 $ 1.58
-6.54%
$ 33.14 million $ 74,480
Aug 26, 2019 $ 1.68
+7.18%
$ 35.34 million $ 100,698
Aug 25, 2019 $ 1.57
-8.89%
$ 32.96 million $ 72,983
Aug 24, 2019 $ 1.67
+2.11%
$ 35.09 million $ 88,957
Aug 23, 2019 $ 1.64
+193.82%
$ 34.36 million $ 71,673
Aug 22, 2019 $ 0.567
-62.63%
$ 11.9 million $ 1.16 million
Aug 21, 2019 $ 1.52
-5.74%
$ 31.93 million $ 3.09 million
Aug 20, 2019 $ 1.61
-1.82%
$ 33.84 million $ 3.35 million
Aug 19, 2019 $ 1.63
+5.02%
$ 34.33 million $ 4.88 million
Aug 18, 2019 $ 1.56
-5.21%
$ 32.73 million $ 5.41 million
Aug 17, 2019 $ 1.64
+5.27%
$ 34.48 million $ 6.35 million
Aug 16, 2019 $ 1.55
-6.11%
$ 32.61 million $ 6.83 million
Aug 15, 2019 $ 1.65
+8.45%
$ 34.55 million $ 8.45 million