United Bitcoin Historical Data

UBTC Page 27
Download
Date Close Price change Market cap Trading volume
Dec 7, 2018 $ 1.09
-5.45%
$ 22.88 million $ 11,347
Dec 6, 2018 $ 1.15
-8.17%
$ 24.15 million $ 10,927
Dec 5, 2018 $ 1.25
-8.51%
$ 26.28 million $ 7,603
Dec 4, 2018 $ 1.37
-3.17%
$ 28.71 million $ 14,339
Dec 3, 2018 $ 1.41
-2.54%
$ 29.65 million $ 14,659
Dec 2, 2018 $ 1.45
-2.36%
$ 30.41 million $ 18,445
Dec 1, 2018 $ 1.48
+2.84%
$ 31.16 million $ 9,755
Nov 30, 2018 $ 1.44
-0.32%
$ 30.3 million $ 12,983
Nov 29, 2018 $ 1.85
+0.00%
$ 38.8 million $ 4,089
Nov 28, 2018 $ 1.7
+0.00%
$ 35.69 million $ 3,750
Nov 27, 2018 $ 1.79
+0.00%
$ 37.55 million $ 3,926
Nov 26, 2018 $ 1.8
+0.00%
$ 37.9 million $ 3,820
Nov 25, 2018 $ 2.15
+0.00%
$ 45.09 million $ 4,292
Nov 24, 2018 $ 2.11
+0.00%
$ 44.32 million $ 4,307
Nov 23, 2018 $ 2.2
+0.00%
$ 46.18 million $ 4,525
Nov 22, 2018 $ 2.16
+0.00%
$ 45.29 million $ 4,500
Nov 21, 2018 $ 2.02
+0.00%
$ 42.41 million $ 4,634
Nov 20, 2018 $ 2.3
+0.00%
$ 48.27 million $ 5,282
Nov 19, 2018 $ 2.47
+0.00%
$ 51.91 million $ 5,598
Nov 18, 2018 $ 2.43
+0.00%
$ 50.95 million $ 5,553
Nov 17, 2018 $ 2.49
+0.00%
$ 52.35 million $ 5,591
Nov 16, 2018 $ 2.51
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 2.72
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 2.87
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 3.16
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 3.48
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 2.86
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 2.86
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 2.87
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 2.8
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 2.74
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 2.77
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 2.74
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 2.72
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 2.69
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 2.64
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 2.63
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 2.62
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 2.53
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 2.37
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 2.46
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 2.42
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 2.36
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 3.28
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 3.07
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 2.85
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 2.72
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 2.6
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 2.52
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 2.68
+0.00%
$ -- $ 6,544