United Bitcoin Historical Data

UBTC Page 5
Download
Date Close Price change Market cap Trading volume
Dec 17, 2021 $ 1.16
-3.49%
$ 24.4 million $ 17,935
Dec 16, 2021 $ 1.2
-3.37%
$ 25.26 million $ 17,240
Dec 15, 2021 $ 1.25
+4.53%
$ 26.14 million $ 27,148
Dec 14, 2021 $ 1.19
+4.39%
$ 24.99 million $ 10,422
Dec 13, 2021 $ 1.14
-5.71%
$ 23.94 million $ 12,201
Dec 12, 2021 $ 1.21
+3.68%
$ 25.43 million $ 15,160
Dec 11, 2021 $ 1.17
+0.43%
$ 24.53 million $ 26,460
Dec 10, 2021 $ 1.16
-6.59%
$ 24.42 million $ 51,501
Dec 9, 2021 $ 1.25
-7.43%
$ 26.14 million $ 30,467
Dec 8, 2021 $ 1.34
-1.68%
$ 28.25 million $ 19,568
Dec 7, 2021 $ 1.37
-2.00%
$ 28.77 million $ 68,303
Dec 6, 2021 $ 1.4
+15.12%
$ 29.42 million $ 588,687
Dec 5, 2021 $ 1.22
-0.16%
$ 25.62 million $ 75,155
Dec 4, 2021 $ 1.22
-14.34%
$ 25.6 million $ 69,177
Dec 3, 2021 $ 1.42
+0.21%
$ 29.88 million $ 43,930
Dec 2, 2021 $ 1.42
+1.94%
$ 29.82 million $ 44,322
Dec 1, 2021 $ 1.39
-2.79%
$ 29.25 million $ 70,663
Nov 30, 2021 $ 1.43
-4.34%
$ 30.05 million $ 30,587
Nov 29, 2021 $ 1.5
+6.79%
$ 31.39 million $ 63,015
Nov 28, 2021 $ 1.4
+6.71%
$ 29.4 million $ 72,214
Nov 27, 2021 $ 1.31
-6.76%
$ 27.51 million $ 74,942
Nov 26, 2021 $ 1.41
-3.17%
$ 29.53 million $ 61,432
Nov 25, 2021 $ 1.46
+2.96%
$ 30.64 million $ 48,716
Nov 24, 2021 $ 1.42
-9.11%
$ 29.76 million $ 39,364
Nov 23, 2021 $ 1.56
+3.59%
$ 32.74 million $ 48,379
Nov 22, 2021 $ 1.51
-7.21%
$ 31.63 million $ 89,911
Nov 21, 2021 $ 1.62
+5.40%
$ 34 million $ 206,320
Nov 20, 2021 $ 1.53
-5.36%
$ 32.23 million $ 177,701
Nov 19, 2021 $ 1.65
+24.06%
$ 34.65 million $ 791,062
Nov 18, 2021 $ 1.33
-8.34%
$ 27.91 million $ 22,457
Nov 17, 2021 $ 1.45
-5.41%
$ 30.45 million $ 34,493
Nov 16, 2021 $ 1.53
-6.12%
$ 32.19 million $ 54,978
Nov 15, 2021 $ 1.63
-1.15%
$ 34.29 million $ 34,276
Nov 14, 2021 $ 1.65
-1.78%
$ 34.71 million $ 64,229
Nov 13, 2021 $ 1.68
+0.06%
$ 35.34 million $ 38,158
Nov 12, 2021 $ 1.69
-0.53%
$ 35.43 million $ 100,572
Nov 11, 2021 $ 1.7
-1.62%
$ 35.62 million $ 45,201
Nov 10, 2021 $ 1.72
-0.75%
$ 36.2 million $ 48,233
Nov 9, 2021 $ 1.74
-1.92%
$ 36.48 million $ 72,870
Nov 8, 2021 $ 1.77
+0.17%
$ 37.15 million $ 88,867
Nov 7, 2021 $ 1.77
+3.64%
$ 37.09 million $ 65,892
Nov 6, 2021 $ 1.71
+4.73%
$ 35.83 million $ 409,663
Nov 5, 2021 $ 1.62
-3.91%
$ 34.04 million $ 74,765
Nov 4, 2021 $ 1.69
-2.37%
$ 35.43 million $ 134,834
Nov 3, 2021 $ 1.73
-11.88%
$ 36.29 million $ 500,991
Nov 2, 2021 $ 1.96
+31.63%
$ 41.16 million $ 722,469
Nov 1, 2021 $ 1.5
+7.07%
$ 31.5 million $ 151,787
Oct 31, 2021 $ 1.4
-9.09%
$ 29.42 million $ 127,367
Oct 30, 2021 $ 1.53
-1.99%
$ 32.05 million $ 270,808
Oct 29, 2021 $ 1.62
-12.54%
$ 33.98 million $ 303,454