Total Coins: 2695
Total Market Cap: $ 1,548,521,461,229,177
24H Trade Volume: $ 10,285,974,232
UnitedBitcoin (UBTC)
UBTC
$ 6.270 ( -10.04%)
Mkt. Cap.
$ 126.44 M
Vol. 24H
UBTC 53,729.353 ($ 349.26 K)
Open 24h
$ 6.970
Low/High 24h
$ 6.260 - $ 6.970
Last trade
UBTC 0.90394 ($ 5.665) / Quoine

Historical data for UnitedBitcoin (UBTC)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2017-12-26 119.770 236.000 105.510 146.710 17,869.190
2017-12-27 146.710 221.890 128.170 130.450 11,713.090
2017-12-28 156.000 169.290 100.000 116.740 3,734.910
2017-12-29 116.740 159.600 116.740 148.000 1,694.140
2017-12-30 148.000 159.600 123.780 123.780 1,037.070
2017-12-31 123.780 173.890 123.780 133.340 1,685.090
2018-01-01 133.340 161.820 133.340 143.000 891.080
2018-01-02 143.000 177.000 141.580 145.170 6,348.510
2018-01-03 145.170 157.000 130.000 145.000 2,257.840
2018-01-04 145.000 165.760 124.000 130.000 1,163.900
2018-01-05 130.000 166.000 130.000 141.000 3,994.490
2018-01-06 141.000 165.000 141.000 165.000 4,397.330
2018-01-07 165.000 165.100 147.510 149.000 7,573.740
2018-01-08 149.000 307.340 132.050 165.390 10,007.260
2018-01-09 275.490 307.580 42.310 162.950 3,296.020
2018-01-10 162.950 187.200 122.240 154.960 2,827.970
2018-01-11 154.960 274.560 68.520 134.820 1,303.610
2018-01-12 134.820 275.090 131.010 131.010 468.110
2018-01-13 119.730 234.360 118.990 146.520 2,072.490
2018-01-14 146.520 307.660 130.830 132.840 802.650
2018-01-15 132.840 143.690 123.000 128.370 531.600
2018-01-16 128.370 130.350 85.110 85.610 1,532.410
2018-01-17 85.610 187.550 68.590 187.550 762.020
2018-01-18 187.550 187.550 83.780 102.480 105.120
2018-01-19 88.100 88.100 80.000 80.000 341.790
2018-01-20 99.000 99.810 80.000 81.330 304.780
2018-01-21 81.330 81.360 80.040 81.360 199.090
2018-01-22 81.360 297.990 81.360 297.990 375.740
2018-01-23 60.500 60.500 60.500 60.500 1.820
2018-01-24 60.500 313.880 60.500 94.280 6,420.590
2018-01-25 140.480 140.480 57.760 62.530 4,324.330
2018-01-26 58.610 66.350 56.000 56.000 254.980
2018-01-27 55.010 70.150 55.000 65.000 269.050
2018-01-28 65.000 80.000 55.000 55.000 186.210
2018-01-29 55.000 80.000 55.000 58.000 19.180
2018-01-30 65.000 80.000 58.000 58.000 191.430
2018-01-31 58.000 299.130 55.000 299.130 590.950
2018-02-01 299.130 299.130 50.000 50.000 462.230
2018-02-02 50.000 55.000 47.000 47.000 383.050
2018-02-03 47.000 65.000 47.000 48.000 12.090
2018-02-04 48.000 65.000 47.000 65.000 969.700
2018-02-05 65.000 65.000 47.000 47.000 2.480
2018-02-06 47.000 47.000 30.500 30.500 491.990
2018-02-07 30.500 47.000 30.500 47.000 128.360
2018-02-08 47.000 47.000 46.000 46.000 7.500
2018-02-09 46.000 46.000 32.000 32.000 29.330
2018-02-10 32.000 46.000 32.000 46.000 38.980
2018-02-11 46.000 62.000 34.900 35.000 106.720
2018-02-12 35.000 61.900 35.000 61.900 48.830
2018-02-13 61.900 64.000 61.900 63.000 177.400
2018-02-14 63.000 63.000 36.000 36.000 40.300
2018-02-15 36.000 63.000 36.000 37.700 60.140
2018-02-16 37.700 63.000 37.700 38.100 10.580
2018-02-17 38.100 90.000 38.100 64.000 1,464.190
2018-02-18 64.000 64.000 52.000 52.000 125.890
2018-02-19 52.000 56.000 52.000 56.000 198.750
2018-02-20 56.000 66.560 52.000 66.560 166.840
2018-02-21 66.560 66.560 52.000 52.000 352.070
2018-02-22 52.000 62.000 52.000 55.000 82.660
2018-02-23 55.000 55.000 52.000 52.000 51.740
2018-02-24 52.000 60.100 38.100 60.100 213.610
2018-02-25 60.100 62.000 42.000 42.000 280.340
2018-02-26 42.000 62.000 42.000 42.000 100.600
2018-02-27 42.000 42.000 42.000 42.000 62.860
2018-02-28 42.000 62.000 42.000 50.000 864.860
2018-03-01 50.000 62.000 50.000 50.000 92.460
2018-03-02 50.000 63.980 50.000 55.130 90,150.840
2018-03-03 55.300 57.280 50.820 52.090 230,857.690
2018-03-04 52.070 53.900 47.600 49.500 211,574.910
2018-03-05 49.040 51.900 44.520 45.120 205,821.800
2018-03-06 45.540 45.540 40.730 42.810 193,618.140
2018-03-07 42.530 42.820 31.990 32.900 167,094.580
2018-03-08 32.900 35.100 29.820 31.140 148,936.950
2018-03-09 31.170 35.720 26.620 32.500 101,338.420
2018-03-10 33.050 35.710 31.220 32.810 151,655.300
2018-03-11 32.820 35.690 29.930 33.890 137,302.990
2018-03-12 33.890 34.680 31.140 31.160 155,477.110
2018-03-13 31.180 31.500 27.810 31.490 73,838.880
2018-03-14 31.160 32.180 24.640 27.500 45,291.950
2018-03-15 27.500 27.960 21.800 24.300 21,538.820
2018-03-16 24.060 27.430 23.160 24.060 55,470.820
2018-03-17 24.060 31.090 19.360 23.590 49,354.970
2018-03-18 23.590 23.590 14.440 16.330 23,808.110
2018-03-19 16.880 19.310 16.190 19.020 28,029.430
2018-03-20 18.160 20.010 15.600 18.030 26,301.430
2018-03-21 18.030 18.030 14.250 17.010 27,524.860
2018-03-22 17.000 24.230 16.220 21.870 24,203.370
2018-03-23 21.960 22.020 16.780 19.420 49,255.880
2018-03-24 19.420 23.130 19.420 19.740 63,184.420
2018-03-25 19.780 22.500 19.610 20.180 65,326.600
2018-03-26 21.920 22.360 17.170 18.350 40,293.220
2018-03-27 18.350 18.580 17.330 17.350 50,282.140
2018-03-28 17.500 17.850 13.530 15.530 45,416.880
2018-03-29 15.530 16.280 11.040 11.670 34,444.160
2018-03-30 11.690 14.110 10.330 11.770 36,657.580
2018-03-31 11.780 12.520 11.730 12.140 37,908.750
2018-04-01 12.130 12.470 9.610 9.820 37,243.000
2018-04-02 11.300 11.420 9.790 11.090 35,122.530
2018-04-03 10.110 11.180 10.020 11.180 10,576.600
2018-04-04 11.180 11.180 10.960 10.960 9,794.230
2018-04-05 10.960 10.960 10.120 10.910 21,091.640
2018-04-06 10.920 10.930 10.130 10.670 25,112.330
2018-04-07 10.290 10.700 10.200 10.340 33,769.940
2018-04-08 10.350 13.660 10.340 12.600 24,575.310
2018-04-09 12.600 12.800 12.500 12.500 8,665.730
2018-04-10 12.500 12.500 11.470 11.490 9,498.210
2018-04-11 11.490 11.490 11.310 11.310 11.730
2018-04-12 11.300 12.740 11.300 12.730 36,923.890
2018-04-13 12.740 14.960 12.670 14.540 45,647.880
2018-04-14 14.450 14.800 13.850 14.060 47,345.690
2018-04-15 14.060 14.240 14.030 14.170 46,042.170
2018-04-16 14.160 14.170 13.930 13.940 43,556.350
2018-04-17 13.950 13.950 13.930 13.930 45,055.240
2018-04-18 13.930 13.950 13.590 13.640 44,328.770
2018-04-19 13.600 13.660 13.150 13.250 43,694.440
2018-04-20 13.250 13.570 13.250 13.570 13,438.040
2018-04-21 13.560 14.230 13.560 14.230 7,355.360
2018-04-22 14.230 16.270 14.230 16.080 18,184.440
2018-04-23 16.080 17.790 16.070 17.160 56,917.890
2018-04-24 17.160 17.200 14.650 16.700 45,456.780
2018-04-25 16.700 16.730 9.860 9.860 749.990
2018-04-26 9.860 14.410 9.860 14.410 2.980
2018-04-27 14.410 15.000 10.410 15.000 23.760
2018-04-28 15.000 15.000 10.410 10.410 0.632
2018-04-29 15.000 15.000 10.410 10.410 28.220
2018-04-30 10.410 15.000 10.410 11.000 5.380
2018-05-01 11.000 15.000 11.000 15.000 1.940
2018-05-02 15.000 15.000 11.000 11.000 0.535
2018-05-03 11.000 14.880 11.000 14.880 2.050
2018-05-04 12.000 12.000 11.000 11.000 5.980
2018-05-05 11.000 17.930 11.000 17.320 57,892.820
2018-05-06 17.300 18.570 16.000 16.100 108,269.910
2018-05-07 16.100 16.100 16.030 16.030 176,286.160
2018-05-08 16.030 16.040 16.000 16.030 61,716.460
2018-05-09 16.030 16.070 15.990 16.050 178,471.420
2018-05-10 16.050 16.080 13.840 16.060 145,820.960
2018-05-11 16.060 22.500 13.000 13.670 290,505.270
2018-05-12 13.680 13.840 12.930 13.630 38,417.410
2018-05-13 10.500 10.500 10.500 10.500 1.720
2018-05-14 10.500 13.790 10.500 13.500 285,447.480
2018-05-15 13.540 13.670 12.920 12.940 379,289.810
2018-05-16 12.940 13.090 11.100 12.630 366,683.030
2018-05-17 12.620 17.230 12.450 14.440 404,891.660
2018-05-18 14.430 14.940 12.860 14.610 414,730.900
2018-05-19 14.630 14.730 12.870 14.620 381,925.920
2018-05-20 14.620 14.620 13.020 14.450 306,570.240
2018-05-21 14.450 14.450 14.060 14.080 411,471.620
2018-05-22 14.040 14.120 11.960 13.740 364,085.560
2018-05-23 13.770 13.910 11.050 11.540 602,214.460
2018-05-24 11.540 12.740 10.940 11.900 650,671.580
2018-05-25 11.910 11.950 11.690 11.720 632,096.070
2018-05-26 11.730 11.740 11.320 11.330 619,130.860
2018-05-27 11.320 11.330 11.260 11.270 437,761.880
2018-05-28 11.270 11.280 10.160 10.440 300,140.560
2018-05-29 10.440 10.440 9.960 9.960 214.380
2018-05-30 9.960 10.620 9.960 10.290 216,759.640
2018-05-31 10.290 10.290 9.870 9.920 146,680.120
2018-06-01 9.920 10.480 9.920 10.410 1,240.100
2018-06-02 10.410 11.250 10.400 11.210 209,864.860
2018-06-03 11.210 11.240 10.930 10.940 603,235.740
2018-06-04 10.940 10.990 10.930 10.960 589,162.920
2018-06-05 10.960 10.980 10.930 10.940 592,821.070
2018-06-06 10.950 10.980 10.850 10.860 587,660.590
2018-06-07 10.860 10.870 10.710 10.750 730,125.420
2018-06-08 10.750 10.750 10.140 10.490 853,601.020
2018-06-09 10.490 10.530 10.240 10.290 837,229.890
2018-06-10 10.290 10.300 9.250 9.260 777,306.990
2018-06-11 9.270 9.840 9.210 9.650 710,884.530
2018-06-12 9.650 9.730 9.250 9.340 784,952.370
2018-06-13 9.310 9.310 8.320 8.660 450,614.670
2018-06-14 8.660 8.730 7.410 7.840 692,339.390
2018-06-15 7.850 7.850 7.620 7.630 192,855.920
2018-06-16 7.630 7.660 7.500 7.560 192,285.130
2018-06-17 7.570 7.580 6.840 7.120 635,527.470
2018-06-18 7.110 7.130 6.910 7.090 464,990.550
2018-06-19 7.090 7.120 7.080 7.090 297,743.220
2018-06-20 7.090 7.090 6.940 6.950 376,497.210
2018-06-21 6.950 7.000 6.950 6.980 409,012.290
2018-06-22 6.980 6.980 6.380 6.400 429,789.380
2018-06-23 6.400 6.400 6.260 6.270 22,060.700