United Bitcoin Historical Data

UBTC Page 3
Download
Date Close Price change Market cap Trading volume
Mar 27, 2022 $ 0.799
+14.66%
$ 16.78 million $ 34,519
Mar 26, 2022 $ 0.697
-31.08%
$ 14.63 million $ 7,309
Mar 25, 2022 $ 1.01
-0.01%
$ 21.23 million $ 21,627
Mar 24, 2022 $ 1.02
+2.55%
$ 21.32 million $ 16,127
Mar 23, 2022 $ 0.99
-1.84%
$ 20.78 million $ 16,511
Mar 22, 2022 $ 1.01
+8.49%
$ 21.17 million $ 45,952
Mar 21, 2022 $ 0.925
+273.98%
$ 19.43 million $ 48,355
Mar 20, 2022 $ 0.247
-0.59%
$ 5.19 million $ 5,411
Mar 19, 2022 $ 0.249
-10.69%
$ 5.23 million $ 6,371
Mar 18, 2022 $ 0.279
+2.31%
$ 5.85 million $ 260
Mar 17, 2022 $ 0.272
+1.73%
$ 5.72 million $ 68
Mar 16, 2022 $ 0.268
+2.50%
$ 5.62 million $ 294
Mar 15, 2022 $ 0.261
-1.71%
$ 5.48 million $ 469
Mar 14, 2022 $ 0.266
-3.13%
$ 5.58 million $ 686
Mar 13, 2022 $ 0.274
+0.38%
$ 5.76 million $ 1,718
Mar 12, 2022 $ 0.273
+1.65%
$ 5.74 million $ 106
Mar 11, 2022 $ 0.269
-3.91%
$ 5.66 million $ 235
Mar 10, 2022 $ 0.28
-4.38%
$ 5.89 million $ 690
Mar 9, 2022 $ 0.293
+2.10%
$ 6.16 million $ 684
Mar 8, 2022 $ 0.288
+3.95%
$ 6.05 million $ 3,487
Mar 7, 2022 $ 0.279
-0.13%
$ 5.86 million $ 138
Mar 6, 2022 $ 0.28
+0.51%
$ 5.88 million $ 829
Mar 5, 2022 $ 0.279
-2.69%
$ 5.85 million $ 1,513
Mar 4, 2022 $ 0.286
-3.61%
$ 6.01 million $ 200
Mar 3, 2022 $ 0.297
-2.41%
$ 6.23 million $ 930
Mar 2, 2022 $ 0.304
+0.06%
$ 6.38 million $ 680
Mar 1, 2022 $ 0.304
+2.93%
$ 6.38 million $ 1,653
Feb 28, 2022 $ 0.31
+8.01%
$ 6.5 million $ 527
Feb 27, 2022 $ 0.286
-2.73%
$ 6.01 million $ 399
Feb 26, 2022 $ 0.294
+0.21%
$ 6.18 million $ 654
Feb 25, 2022 $ 0.294
-69.24%
$ 6.17 million $ 799
Feb 24, 2022 $ 0.954
-9.42%
$ 20.04 million $ 41,248
Feb 23, 2022 $ 1.05
+0.01%
$ 22.13 million $ 24,197
Feb 22, 2022 $ 1.05
+0.72%
$ 22.12 million $ 19,068
Feb 21, 2022 $ 1.05
-1.84%
$ 21.97 million $ 14,989
Feb 20, 2022 $ 1.07
-5.84%
$ 22.38 million $ 25,286
Feb 19, 2022 $ 1.13
+4.07%
$ 23.76 million $ 48,461
Feb 18, 2022 $ 1.09
-2.90%
$ 22.83 million $ 45,607
Feb 17, 2022 $ 1.12
+8.02%
$ 23.56 million $ 17,592
Feb 16, 2022 $ 1.03
-9.28%
$ 21.72 million $ 23,684
Feb 15, 2022 $ 1.14
-1.82%
$ 23.94 million $ 41,954
Feb 14, 2022 $ 1.16
+1.79%
$ 24.38 million $ 40,348
Feb 13, 2022 $ 1.14
+11.07%
$ 23.99 million $ 434,800
Feb 12, 2022 $ 1.03
-3.50%
$ 21.6 million $ 20,059
Feb 11, 2022 $ 1.07
-3.89%
$ 22.43 million $ 17,350
Feb 10, 2022 $ 1.11
+8.61%
$ 23.36 million $ 100,280
Feb 9, 2022 $ 1.02
-9.12%
$ 21.5 million $ 39,760
Feb 8, 2022 $ 1.13
-0.20%
$ 23.66 million $ 32,740
Feb 7, 2022 $ 1.13
+10.71%
$ 23.65 million $ 29,942
Feb 6, 2022 $ 1.02
-6.26%
$ 21.42 million $ 24,583