United Bitcoin Historical Data

UBTC Page 4
Download
Date Close Price change Market cap Trading volume
Feb 5, 2022 $ 1.07
-3.60%
$ 22.43 million $ 24,394
Feb 4, 2022 $ 1.11
+5.16%
$ 23.33 million $ 31,625
Feb 3, 2022 $ 1.06
-0.26%
$ 22.22 million $ 48,142
Feb 2, 2022 $ 1.06
+1.83%
$ 22.18 million $ 108,839
Feb 1, 2022 $ 1.04
+0.48%
$ 21.8 million $ 28,952
Jan 31, 2022 $ 1.03
-0.39%
$ 21.63 million $ 10,535
Jan 30, 2022 $ 1.03
+1.37%
$ 21.71 million $ 25,652
Jan 29, 2022 $ 1.02
-3.13%
$ 21.42 million $ 26,229
Jan 28, 2022 $ 1.05
+2.23%
$ 22.11 million $ 52,724
Jan 27, 2022 $ 1.03
-13.30%
$ 21.63 million $ 277,773
Jan 26, 2022 $ 1.2
+26.69%
$ 25.12 million $ 281,515
Jan 25, 2022 $ 0.944
-1.26%
$ 19.82 million $ 22,649
Jan 24, 2022 $ 0.956
-10.65%
$ 20.08 million $ 44,292
Jan 23, 2022 $ 1.07
+3.09%
$ 22.45 million $ 27,276
Jan 22, 2022 $ 1.03
-6.18%
$ 21.69 million $ 55,077
Jan 21, 2022 $ 1.1
-0.45%
$ 23.04 million $ 26,591
Jan 20, 2022 $ 1.1
-4.59%
$ 23.14 million $ 27,968
Jan 19, 2022 $ 1.16
+1.32%
$ 24.25 million $ 32,048
Jan 18, 2022 $ 1.14
-6.10%
$ 23.94 million $ 61,128
Jan 17, 2022 $ 1.22
-1.22%
$ 25.52 million $ 234,029
Jan 16, 2022 $ 1.23
+15.79%
$ 25.87 million $ 303,530
Jan 15, 2022 $ 1.06
+0.95%
$ 22.34 million $ 38,620
Jan 14, 2022 $ 1.05
+2.93%
$ 22.16 million $ 19,256
Jan 13, 2022 $ 1.02
-2.66%
$ 21.48 million $ 15,125
Jan 12, 2022 $ 1.05
+2.14%
$ 22.01 million $ 18,484
Jan 11, 2022 $ 1.03
-0.10%
$ 21.57 million $ 5,428
Jan 10, 2022 $ 1.03
+0.29%
$ 21.59 million $ 11,807
Jan 9, 2022 $ 1.03
-2.92%
$ 21.63 million $ 30,373
Jan 8, 2022 $ 1.05
-5.64%
$ 22.16 million $ 46,982
Jan 7, 2022 $ 1.11
+8.72%
$ 23.31 million $ 157,104
Jan 6, 2022 $ 1.02
-5.55%
$ 21.44 million $ 33,129
Jan 5, 2022 $ 1.08
-5.69%
$ 22.64 million $ 16,415
Jan 4, 2022 $ 1.14
+0.79%
$ 24 million $ 11,261
Jan 3, 2022 $ 1.13
-1.65%
$ 23.81 million $ 16,954
Jan 2, 2022 $ 1.15
-0.17%
$ 24.21 million $ 22,942
Jan 1, 2022 $ 1.16
+0.52%
$ 24.25 million $ 36,661
Dec 31, 2021 $ 1.15
+1.14%
$ 24.19 million $ 13,884
Dec 30, 2021 $ 1.14
+0.97%
$ 24 million $ 17,322
Dec 29, 2021 $ 1.13
-1.05%
$ 23.75 million $ 23,117
Dec 28, 2021 $ 1.14
-3.14%
$ 24 million $ 18,132
Dec 27, 2021 $ 1.18
-1.09%
$ 24.78 million $ 19,649
Dec 26, 2021 $ 1.19
+0.17%
$ 25.05 million $ 9,691
Dec 25, 2021 $ 1.19
-3.95%
$ 25.01 million $ 26,398
Dec 24, 2021 $ 1.24
+2.57%
$ 25.98 million $ 32,283
Dec 23, 2021 $ 1.21
-0.08%
$ 25.33 million $ 25,825
Dec 22, 2021 $ 1.21
-1.46%
$ 25.49 million $ 39,158
Dec 21, 2021 $ 1.23
+1.82%
$ 25.87 million $ 25,948
Dec 20, 2021 $ 1.21
+1.00%
$ 25.47 million $ 80,090
Dec 19, 2021 $ 1.2
-4.46%
$ 25.22 million $ 106,247
Dec 18, 2021 $ 1.25
+7.66%
$ 26.27 million $ 203,195