Total Coins: 2938
Total Market Cap: $ 17,079,107,763,106
24H Trade Volume: $ 5,193,702,058
UnitedBitcoin (UBTC)
UBTC
$ 2.970 ( -11.54%)
Mkt. Cap.
$ 59.89 M
Vol. 24H
UBTC 0 ($ 0)
Open 24h
$ 3.357
Low/High 24h
$ 1.680 - $ 5.421
Last trade
UBTC 0 ($ 0) / EXX

Historical data for UnitedBitcoin (UBTC)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2017-12-26 118.800 228.150 111.870 146.570 122,015.130
2017-12-27 143.410 200.110 120.400 123.330 51,061.090
2017-12-28 136.640 158.390 98.630 122.560 20,933.250
2017-12-29 122.510 158.320 122.370 138.380 16,666.490
2017-12-30 120.490 169.180 120.490 121.440 10,817.880
2017-12-31 134.220 178.670 134.210 137.530 21,533.070
2018-01-01 133.510 141.840 129.270 132.240 4,285.900
2018-01-02 145.120 155.510 141.880 142.820 10,464.420
2018-01-03 146.720 156.110 121.250 136.410 6,813.680
2018-01-04 136.620 156.350 130.850 134.500 20,049.920
2018-01-05 150.220 167.170 150.220 154.290 51,008.270
2018-01-06 156.270 168.190 156.270 158.000 19,400.820
2018-01-07 149.320 158.860 149.300 149.300 18,910.340
2018-01-08 137.780 163.690 128.810 142.270 24,609.860
2018-01-09 137.450 175.210 137.450 139.620 11,585.670
2018-01-10 143.970 233.940 143.970 144.030 5,110.180
2018-01-11 128.480 5,190.140 22.340 144.390 17,403.330
2018-01-12 150.180 151.840 128.960 128.960 1,173.540
2018-01-13 132.700 134.460 123.920 123.930 4,421.820
2018-01-14 118.670 127.040 118.670 122.880 2,371.580
2018-01-15 122.820 126.780 118.800 118.800 5,135.720
2018-01-16 98.330 104.930 79.540 79.540 7,047.240
2018-01-17 78.700 89.300 78.700 78.860 736.550
2018-01-18 85.680 89.390 78.230 86.830 1,645.430
2018-01-19 81.610 89.520 65.100 82.030 3,008.040
2018-01-20 91.020 91.020 74.400 83.100 268.410
2018-01-21 75.070 76.110 68.140 68.140 3,247.550
2018-01-22 63.810 63.810 63.810 63.810 0.000
2018-01-23 61.350 63.590 61.350 61.350 74.230
2018-01-24 64.570 74.060 64.570 64.570 454.570
2018-01-25 63.140 69.230 62.920 62.920 693.380
2018-01-26 62.520 82.170 56.630 82.170 3,788.040
2018-01-27 59.590 84.800 59.590 63.020 630.830
2018-01-28 67.900 82.370 63.560 68.250 966.420
2018-01-29 65.160 71.340 65.160 65.830 914.380
2018-01-30 59.230 64.170 52.560 52.560 8,514.190
2018-01-31 53.180 64.390 52.250 54.820 53,024.650
2018-02-01 48.850 54.690 46.690 46.690 29,156.500
2018-02-02 45.440 56.320 45.420 45.510 78,994.440
2018-02-03 47.460 56.830 47.260 47.520 21,401.580
2018-02-04 42.220 59.980 42.050 58.340 88,015.220
2018-02-05 49.250 49.250 36.410 39.540 38,934.250
2018-02-06 43.900 53.910 43.900 44.670 55,071.860
2018-02-07 44.040 44.040 40.240 40.240 613,778.310
2018-02-08 43.780 97.810 43.370 73.230 411,184.250
2018-02-09 80.430 104.190 71.640 99.230 363,922.060
2018-02-10 97.780 98.030 76.470 76.480 307,667.570
2018-02-11 71.810 88.530 64.850 75.780 316,874.070
2018-02-12 82.670 97.040 67.130 73.540 469,538.190
2018-02-13 70.130 87.840 58.440 80.830 463,999.770
2018-02-14 89.340 99.790 77.030 95.710 324,205.180
2018-02-15 101.440 102.750 9.850 82.500 326,815.500
2018-02-16 83.240 93.170 79.270 89.940 384,042.000
2018-02-17 97.730 99.230 33.690 73.720 537,671.660
2018-02-18 68.920 87.410 59.720 78.970 283,448.600
2018-02-19 84.760 87.490 76.410 79.340 257,035.420
2018-02-20 79.860 81.550 65.320 78.650 208,179.470
2018-02-21 73.240 75.470 61.250 75.050 258,491.710
2018-02-22 70.600 91.240 66.090 81.070 244,157.710
2018-02-23 83.760 83.860 64.330 80.970 316,279.350
2018-02-24 77.220 78.330 60.740 77.050 296,270.350
2018-02-25 76.290 81.650 61.190 77.780 226,494.580
2018-02-26 83.480 83.760 69.390 77.990 231,635.760
2018-02-27 80.010 80.530 63.010 63.010 208,875.000
2018-02-28 61.200 71.700 23.840 57.850 145,407.710
2018-03-01 61.180 61.780 54.820 59.300 176,903.170
2018-03-02 59.920 60.150 51.060 55.500 215,907.210
2018-03-03 57.620 57.750 43.880 51.720 222,315.830
2018-03-04 50.060 53.270 43.220 49.800 147,076.330
2018-03-05 49.640 52.500 41.520 44.570 164,110.750
2018-03-06 41.830 42.950 31.810 42.180 244,153.450
2018-03-07 39.100 39.100 3.150 26.630 142,949.840
2018-03-08 25.030 31.830 22.420 27.420 105,138.970
2018-03-09 27.230 32.530 18.600 23.680 75,013.030
2018-03-10 22.510 32.810 14.870 32.720 87,179.500
2018-03-11 35.500 35.960 17.050 17.300 93,018.640
2018-03-12 17.160 32.260 15.500 23.560 84,853.220
2018-03-13 23.610 29.830 9.480 27.000 83,852.280
2018-03-14 21.350 24.720 18.790 22.350 97,338.720
2018-03-15 22.490 22.820 15.430 17.100 54,891.860
2018-03-16 17.380 22.160 9.950 19.620 52,999.510
2018-03-17 18.680 20.570 16.220 19.600 67,848.730
2018-03-18 19.120 21.410 10.200 14.190 58,915.460
2018-03-19 15.060 16.040 12.960 13.800 40,152.200
2018-03-20 15.970 16.490 12.520 13.110 68,120.740
2018-03-21 13.100 16.550 13.100 14.880 59,838.880
2018-03-22 14.480 18.480 13.000 17.000 86,272.790
2018-03-23 17.240 19.190 15.140 16.860 76,570.700
2018-03-24 16.090 20.550 14.950 18.770 110,140.480
2018-03-25 18.580 20.320 15.650 18.460 65,229.150
2018-03-26 17.850 18.330 14.330 17.990 80,085.180
2018-03-27 16.540 17.470 15.030 15.540 42,224.820
2018-03-28 16.640 17.190 5.980 14.180 40,269.360
2018-03-29 10.670 14.230 7.110 8.890 27,167.400
2018-03-30 7.820 10.380 6.860 8.160 24,775.640
2018-03-31 7.920 14.230 7.710 9.730 33,147.390
2018-04-01 11.070 15.240 8.540 8.890 27,748.090
2018-04-02 9.200 13.830 7.080 12.250 47,212.970
2018-04-03 12.880 16.210 8.920 9.290 27,186.630
2018-04-04 8.450 9.490 8.450 8.940 30,507.210
2018-04-05 8.760 12.830 8.430 9.570 30,958.380
2018-04-06 9.090 12.920 8.290 10.750 37,969.970
2018-04-07 11.210 13.400 8.230 8.920 35,349.250
2018-04-08 9.090 13.710 8.160 11.120 60,899.790
2018-04-09 10.710 14.590 8.890 12.890 39,228.520
2018-04-10 13.390 14.980 9.070 11.750 34,337.030
2018-04-11 11.580 15.200 8.380 8.590 26,255.250
2018-04-12 9.760 16.470 9.600 11.100 38,373.700
2018-04-13 11.060 15.790 10.270 12.560 53,160.200
2018-04-14 14.510 15.630 12.520 13.480 40,820.810
2018-04-15 13.990 14.990 11.820 14.550 75,311.380
2018-04-16 13.950 14.370 10.760 11.800 59,176.530
2018-04-17 11.100 14.180 10.540 12.980 34,642.710
2018-04-18 12.690 14.580 10.890 11.990 38,201.940
2018-04-19 12.150 14.330 11.460 13.380 71,901.440
2018-04-20 14.400 16.840 12.290 13.070 85,434.020
2018-04-21 12.370 16.500 12.370 13.810 116,289.730
2018-04-22 13.380 15.730 13.340 14.060 73,171.470
2018-04-23 14.200 16.060 13.460 14.460 136,550.990
2018-04-24 15.660 15.720 12.750 15.510 240,288.830
2018-04-25 14.250 14.330 12.070 12.590 82,418.290
2018-04-26 13.360 15.230 11.660 13.750 153,046.030
2018-04-27 13.260 14.650 12.090 14.160 161,292.740
2018-04-28 14.810 16.170 13.400 15.020 122,932.390
2018-04-29 15.110 15.230 13.580 14.200 93,713.180
2018-04-30 13.960 13.960 9.350 11.030 67,799.760
2018-05-01 10.830 13.610 9.400 12.740 52,407.140
2018-05-02 12.950 13.380 10.530 11.820 63,217.260
2018-05-03 12.470 14.400 9.870 12.470 62,670.480
2018-05-04 12.420 14.120 9.830 13.070 116,307.190
2018-05-05 13.380 17.150 11.310 14.800 178,863.180
2018-05-06 14.500 16.670 13.380 15.110 98,963.400
2018-05-07 14.700 15.920 10.690 14.540 41,352.780
2018-05-08 14.250 14.710 10.480 14.240 47,075.870
2018-05-09 14.440 15.380 13.870 14.910 46,168.220
2018-05-10 14.450 15.260 11.680 14.090 48,376.470
2018-05-11 13.830 14.050 11.010 11.570 169,236.240
2018-05-12 11.660 13.150 11.030 12.010 47,745.390
2018-05-13 12.320 13.400 8.810 10.540 49,029.660
2018-05-14 11.380 12.740 9.640 10.580 34,038.820
2018-05-15 11.870 12.460 9.410 9.680 31,887.570
2018-05-16 9.520 13.940 9.260 12.770 36,390.410
2018-05-17 12.270 18.060 8.480 12.740 49,450.820
2018-05-18 11.880 14.840 8.920 11.860 43,612.190
2018-05-19 11.860 14.590 10.970 12.870 35,965.090
2018-05-20 13.310 15.100 13.120 14.480 81,754.080
2018-05-21 14.360 14.450 12.840 13.290 80,358.380
2018-05-22 12.620 12.760 11.810 12.310 61,423.700
2018-05-23 11.480 11.630 10.360 10.360 30,611.310
2018-05-24 10.470 11.380 9.880 11.070 38,498.470
2018-05-25 10.910 14.950 10.780 14.130 37,546.380
2018-05-26 14.120 14.270 12.710 12.830 42,829.880
2018-05-27 12.850 13.830 9.050 11.170 32,355.250
2018-05-28 10.800 13.010 8.610 10.670 33,312.060
2018-05-29 9.870 15.020 7.850 15.020 38,844.420
2018-05-30 14.860 16.780 8.870 10.500 28,836.570
2018-05-31 10.650 15.830 10.020 15.750 43,125.230
2018-06-01 15.810 15.810 12.950 13.330 37,704.570
2018-06-02 13.450 13.610 9.250 9.260 29,572.640
2018-06-03 9.620 15.120 9.340 9.960 39,740.200
2018-06-04 9.680 10.050 9.300 9.450 25,440.910
2018-06-05 9.840 11.520 9.380 10.760 29,776.580
2018-06-06 10.800 10.960 10.370 10.800 35,848.660
2018-06-07 10.850 11.010 10.560 10.930 28,679.550
2018-06-08 10.830 12.740 9.130 9.920 25,314.750
2018-06-09 9.770 12.470 8.940 9.600 26,776.320
2018-06-10 8.660 10.030 7.730 9.810 27,226.770
2018-06-11 10.030 10.190 9.310 10.120 41,290.510
2018-06-12 9.630 9.700 9.130 9.530 37,756.530
2018-06-13 9.170 9.340 7.720 8.520 32,446.120
2018-06-14 8.970 9.100 7.730 8.730 35,982.350
2018-06-15 8.410 10.300 7.640 8.310 35,815.930
2018-06-16 8.450 8.840 7.760 7.800 29,947.550
2018-06-17 7.750 7.810 6.910 7.560 29,784.810
2018-06-18 7.860 10.540 7.180 9.270 30,247.450
2018-06-19 9.300 11.530 7.080 8.090 32,551.410
2018-06-20 8.110 8.990 7.480 7.510 27,759.210
2018-06-21 7.460 7.590 7.060 7.390 22,887.940
2018-06-22 6.660 6.840 4.210 6.120 87,184.110
2018-06-23 6.240 6.650 4.660 6.350 27,569.480
2018-06-24 6.340 6.650 5.300 6.390 34,640.320
2018-06-25 6.500 6.760 5.810 6.640 25,429.540
2018-06-26 6.450 6.580 5.960 6.450 20,848.080
2018-06-27 6.510 6.630 5.760 6.280 26,822.070
2018-06-28 5.850 6.060 5.430 5.900 23,679.360
2018-06-29 6.240 6.690 5.960 6.050 23,148.510
2018-06-30 6.230 6.510 4.500 4.660 8,693.280
2018-07-01 4.630 5.800 4.590 5.610 6,320.960
2018-07-02 5.850 5.990 5.560 5.980 10,142.800
2018-07-03 5.890 5.890 4.960 5.010 776.250
2018-07-04 5.070 6.700 4.960 5.050 1,229,462.700
2018-07-05 5.020 7.090 3.870 6.520 16,151.080
2018-07-06 6.580 6.590 4.110 4.680 39,873.830
2018-07-07 4.790 6.740 3.950 6.070 22,408.740
2018-07-08 5.360 6.700 4.620 6.030 14,799.430
2018-07-09 6.000 7.060 5.690 6.140 19,328.540
2018-07-10 5.800 6.430 3.980 6.110 50,156.870
2018-07-11 6.190 6.220 3.890 4.740 21,826.700
2018-07-12 4.560 5.890 3.980 5.780 26,604.590
2018-07-13 5.750 6.090 4.360 5.870 24,421.960
2018-07-14 5.900 6.250 4.750 5.270 14,857.710
2018-07-15 5.350 6.290 4.750 5.070 28,608.340
2018-07-16 5.370 6.540 4.640 5.610 16,127.680
2018-07-17 6.090 7.290 4.360 6.690 24,293.730
2018-07-18 6.310 6.960 5.510 6.030 34,356.050
2018-07-19 6.110 7.320 5.560 6.350 21,727.100
2018-07-20 6.820 7.110 5.710 6.190 22,363.540
2018-07-21 6.250 6.810 5.670 6.130 22,103.120
2018-07-22 6.110 6.470 4.200 5.510 31,086.150
2018-07-23 5.740 5.910 4.780 5.760 22,766.110
2018-07-24 6.260 6.830 5.800 6.250 26,925.190
2018-07-25 6.090 6.690 5.670 6.150 21,903.660
2018-07-26 5.920 6.550 5.540 6.010 21,572.350
2018-07-27 6.190 6.810 5.340 5.670 24,952.590
2018-07-28 5.700 5.720 4.970 5.200 8,420.670
2018-07-29 5.190 5.680 5.190 5.630 9,290.290
2018-07-30 5.600 5.650 5.330 5.480 6,453.030
2018-07-31 5.190 5.210 4.960 5.210 7,227.730
2018-08-01 5.120 5.490 4.760 5.360 7,683.830
2018-08-02 5.310 5.320 4.800 4.990 6,330.860
2018-08-03 4.910 4.920 4.300 4.900 9,696.950
2018-08-04 4.640 4.700 4.000 4.690 6,711.860
2018-08-05 4.710 4.720 4.680 4.720 5,319.820
2018-08-06 4.650 4.650 4.480 4.640 5,479.790
2018-08-07 4.490 4.570 4.030 4.320 5,371.100
2018-08-08 4.030 4.250 3.160 3.620 6,306.260
2018-08-09 3.770 4.430 3.120 4.150 2,230.290
2018-08-10 3.910 3.920 2.160 2.670 3,150.070
2018-08-11 2.640 3.570 2.260 3.360 916.680
2018-08-12 3.360 3.360 3.360 3.360 0.000
2018-08-13 3.340 3.340 0.879 3.070 41,410.710
2018-08-14 3.040 3.110 1.190 2.570 11,076.880
2018-08-15 2.680 3.400 1.350 2.190 3,994.910
2018-08-16 2.210 3.420 2.130 3.340 10,826.640
2018-08-17 3.480 3.510 2.100 3.240 6,215.390
2018-08-18 3.150 3.230 3.090 3.160 4,968.690
2018-08-19 3.210 3.250 3.170 3.250 2,903.290
2018-08-20 3.130 3.700 1.630 2.820 2,294,282.600
2018-08-21 2.900 5.420 1.680 2.640 1,187,760.390