United Bitcoin Historical Data

UBTC Page 6
Download
Date Close Price change Market cap Trading volume
Oct 28, 2021 $ 1.85
-4.93%
$ 38.85 million $ 461,451
Oct 27, 2021 $ 1.96
-13.42%
$ 41.05 million $ 1.1 million
Oct 26, 2021 $ 2.26
+26.33%
$ 47.46 million $ 1.04 million
Oct 25, 2021 $ 1.78
+57.41%
$ 37.48 million $ 968,252
Oct 24, 2021 $ 1.14
-3.32%
$ 23.88 million $ 39,608
Oct 23, 2021 $ 1.18
+2.89%
$ 24.7 million $ 56,406
Oct 22, 2021 $ 1.14
-7.15%
$ 24 million $ 62,287
Oct 21, 2021 $ 1.23
-0.80%
$ 25.91 million $ 49,271
Oct 20, 2021 $ 1.24
-3.64%
$ 26.12 million $ 96,412
Oct 19, 2021 $ 1.29
-9.00%
$ 27.17 million $ 242,014
Oct 18, 2021 $ 1.42
-0.21%
$ 29.86 million $ 300,565
Oct 17, 2021 $ 1.38
-1.64%
$ 29 million $ 180,269
Oct 16, 2021 $ 1.4
-2.09%
$ 29.44 million $ 438,794
Oct 15, 2021 $ 1.4
+79.69%
$ 29.36 million $ 2.35 million
Oct 14, 2021 $ 0.774
-3.61%
$ 16.25 million $ 70,871
Oct 13, 2021 $ 0.802
+1.01%
$ 16.84 million $ 138,408
Oct 12, 2021 $ 0.786
-1.63%
$ 16.51 million $ 177,334
Oct 11, 2021 $ 0.799
+0.50%
$ 16.78 million $ 148,241
Oct 10, 2021 $ 0.792
-2.46%
$ 16.63 million $ 79,809
Oct 9, 2021 $ 0.807
-1.22%
$ 16.95 million $ 110,280
Oct 8, 2021 $ 0.809
+0.37%
$ 16.99 million $ 18,537
Oct 7, 2021 $ 0.81
-2.99%
$ 17.01 million $ 110,744
Oct 6, 2021 $ 0.831
+4.01%
$ 17.45 million $ 44,577
Oct 5, 2021 $ 0.798
-0.13%
$ 16.76 million $ 21,467
Oct 4, 2021 $ 0.799
+2.57%
$ 16.78 million $ 9,151
Oct 3, 2021 $ 0.777
-1.02%
$ 16.32 million $ 12,146
Oct 2, 2021 $ 0.79
+2.20%
$ 16.59 million $ 12,787
Oct 1, 2021 $ 0.77
+1.99%
$ 16.17 million $ 14,300
Sep 30, 2021 $ 0.762
-1.80%
$ 16 million $ 22,366
Sep 29, 2021 $ 0.774
+4.88%
$ 16.25 million $ 104,130
Sep 28, 2021 $ 0.739
-2.25%
$ 15.52 million $ 17,659
Sep 27, 2021 $ 0.759
-6.76%
$ 15.94 million $ 23,484
Sep 26, 2021 $ 0.817
+0.86%
$ 17.16 million $ 12,726
Sep 25, 2021 $ 0.81
+0.12%
$ 17.01 million $ 7,566
Sep 24, 2021 $ 0.817
-1.33%
$ 17.16 million $ 17,152
Sep 23, 2021 $ 0.827
+2.48%
$ 17.37 million $ 19,134
Sep 22, 2021 $ 0.811
+1.63%
$ 17.03 million $ 7,110
Sep 21, 2021 $ 0.798
-2.56%
$ 16.76 million $ 9,505
Sep 20, 2021 $ 0.819
-5.32%
$ 17.2 million $ 12,210
Sep 19, 2021 $ 0.87
+2.72%
$ 18.27 million $ 11,333
Sep 18, 2021 $ 0.844
+1.32%
$ 17.72 million $ 9,505
Sep 17, 2021 $ 0.835
+0.60%
$ 17.54 million $ 14,710
Sep 16, 2021 $ 0.831
-2.46%
$ 17.45 million $ 14,750
Sep 15, 2021 $ 0.851
-1.05%
$ 17.87 million $ 11,111
Sep 14, 2021 $ 0.86
+3.12%
$ 18.06 million $ 16,623
Sep 13, 2021 $ 0.833
+1.09%
$ 17.49 million $ 12,792
Sep 12, 2021 $ 0.824
-1.55%
$ 17.3 million $ 14,830
Sep 11, 2021 $ 0.837
-2.45%
$ 17.58 million $ 15,386
Sep 10, 2021 $ 0.858
-3.38%
$ 18.02 million $ 11,750
Sep 9, 2021 $ 0.888
-1.22%
$ 18.65 million $ 5,572