United Bitcoin Historical Data

UBTC Page 24
Download
Date Close Price change Market cap Trading volume
May 6, 2019 $ 4.31
-24.37%
$ 90.5 million $ 29.19 million
May 5, 2019 $ 5.7
-3.84%
$ 119.62 million $ 30.7 million
May 4, 2019 $ 5.92
+7.17%
$ 124.39 million $ 35.51 million
May 3, 2019 $ 5.53
+62.12%
$ 116.06 million $ 10.92 million
May 2, 2019 $ 3.42
-34.01%
$ 71.76 million $ 680,859
May 1, 2019 $ 5.18
+3.63%
$ 108.71 million $ 5.26 million
Apr 30, 2019 $ 5
+3.20%
$ 104.9 million $ 28.28 million
Apr 29, 2019 $ 4.84
+32.09%
$ 101.67 million $ 21.31 million
Apr 28, 2019 $ 3.66
-10.76%
$ 76.78 million $ 15.16 million
Apr 27, 2019 $ 4.1
-3.74%
$ 86.04 million $ 14.44 million
Apr 26, 2019 $ 4.26
+13.85%
$ 89.39 million $ 23.87 million
Apr 25, 2019 $ 3.74
-20.40%
$ 78.52 million $ 14.74 million
Apr 24, 2019 $ 4.7
+17.83%
$ 98.66 million $ 33.6 million
Apr 23, 2019 $ 3.99
+5.06%
$ 83.72 million $ 21.59 million
Apr 22, 2019 $ 3.79
-10.16%
$ 79.69 million $ 15.19 million
Apr 21, 2019 $ 4.22
-3.09%
$ 88.7 million $ 20.25 million
Apr 20, 2019 $ 4.36
-0.33%
$ 91.53 million $ 14.62 million
Apr 19, 2019 $ 4.37
+1.09%
$ 91.84 million $ 15.76 million
Apr 18, 2019 $ 4.33
-4.17%
$ 90.85 million $ 17.52 million
Apr 17, 2019 $ 4.51
-0.89%
$ 94.8 million $ 16.04 million
Apr 16, 2019 $ 4.55
+7.12%
$ 95.65 million $ 14.53 million
Apr 15, 2019 $ 4.25
-0.98%
$ 89.29 million $ 22.13 million
Apr 14, 2019 $ 4.29
-5.73%
$ 90.17 million $ 18.92 million
Apr 13, 2019 $ 4.56
+0.48%
$ 95.66 million $ 18.62 million
Apr 12, 2019 $ 4.53
-4.13%
$ 95.2 million $ 17.21 million
Apr 11, 2019 $ 4.73
-11.51%
$ 99.31 million $ 24.24 million
Apr 10, 2019 $ 5.34
+3.66%
$ 112.22 million $ 24.99 million
Apr 9, 2019 $ 5.15
-4.77%
$ 108.25 million $ 15.32 million
Apr 8, 2019 $ 5.41
+1.10%
$ 113.66 million $ 23.34 million
Apr 7, 2019 $ 5.35
-2.52%
$ 112.42 million $ 26.79 million
Apr 6, 2019 $ 5.49
+0.29%
$ 115.33 million $ 32.19 million
Apr 5, 2019 $ 5.48
+4.36%
$ 115.01 million $ 29 million
Apr 4, 2019 $ 5.25
-6.33%
$ 110.2 million $ 32.88 million
Apr 3, 2019 $ 5.6
+0.42%
$ 117.69 million $ 38.94 million
Apr 2, 2019 $ 5.58
-3.35%
$ 117.2 million $ 30.76 million
Apr 1, 2019 $ 5.77
-0.11%
$ 121.26 million $ 23.78 million
Mar 31, 2019 $ 5.78
+2.48%
$ 121.39 million $ 27.19 million
Mar 30, 2019 $ 5.64
-3.47%
$ 118.47 million $ 28.19 million
Mar 29, 2019 $ 5.86
+0.07%
$ 123.08 million $ 26.53 million
Mar 28, 2019 $ 5.86
+5.14%
$ 123 million $ 24.59 million
Mar 27, 2019 $ 5.57
-1.55%
$ 116.97 million $ 30.57 million
Mar 26, 2019 $ 5.66
+0.35%
$ 118.81 million $ 31.54 million
Mar 25, 2019 $ 5.63
+3.50%
$ 118.31 million $ 36 million
Mar 24, 2019 $ 5.44
+0.86%
$ 114.3 million $ 38.09 million
Mar 23, 2019 $ 5.4
-2.60%
$ 113.34 million $ 29.6 million
Mar 22, 2019 $ 5.54
-4.15%
$ 116.34 million $ 24.47 million
Mar 21, 2019 $ 5.78
+1.07%
$ 121.29 million $ 28.38 million
Mar 20, 2019 $ 5.72
-15.84%
$ 120.12 million $ 31.44 million
Mar 19, 2019 $ 6.79
+67.57%
$ 142.61 million $ 31.08 million
Mar 18, 2019 $ 4.05
+59.68%
$ 85.11 million $ 19.99 million