Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00011300 | 0.00000000 | 0.00% | 0.00011310 | 0.00011800 | 0.00011120 | 45,279.00 |
| Jul 26 2024 | 0.00011300 | 0.00000200 | 1.81% | 0.00011070 | 0.00011450 | 0.00011030 | 13,001.00 |
| Jul 25 2024 | 0.00011080 | -0.00000300 | -2.65% | 0.00011340 | 0.00011370 | 0.00010920 | 30,452.00 |
| Jul 24 2024 | 0.00011330 | -0.00000400 | -3.42% | 0.00011700 | 0.00011750 | 0.00011240 | 18,469.00 |
| Jul 23 2024 | 0.00011690 | 0.00000100 | 0.87% | 0.00011560 | 0.00011910 | 0.00011460 | 25,178.00 |
| Jul 22 2024 | 0.00011560 | -0.00000400 | -3.35% | 0.00011930 | 0.00012140 | 0.00011510 | 49,806.00 |
| Jul 21 2024 | 0.00011930 | 0.00000000 | 0.00% | 0.00011940 | 0.00012040 | 0.00011590 | 28,365.00 |
| Jul 20 2024 | 0.00011930 | -0.00000050 | -0.42% | 0.00011980 | 0.00012040 | 0.00011800 | 16,640.00 |
| Jul 19 2024 | 0.00011980 | -0.00000300 | -2.45% | 0.00012260 | 0.00012290 | 0.00011750 | 19,164.00 |
| Jul 18 2024 | 0.00012250 | -0.00000100 | -0.81% | 0.00012410 | 0.00012470 | 0.00011940 | 26,847.00 |
| Jul 17 2024 | 0.00012350 | -0.00000200 | -1.59% | 0.00012570 | 0.00012740 | 0.00012300 | 31,604.00 |
| Jul 16 2024 | 0.00012550 | -0.00000700 | -5.28% | 0.00013300 | 0.00013350 | 0.00012530 | 37,846.00 |
| Jul 15 2024 | 0.00013270 | -0.00000500 | -3.62% | 0.00013830 | 0.00013890 | 0.00013200 | 36,309.00 |
| Jul 14 2024 | 0.00013820 | 0.00000040 | 0.29% | 0.00013760 | 0.00014020 | 0.00013590 | 28,537.00 |
| Jul 13 2024 | 0.00013780 | -0.00000200 | -1.43% | 0.00014030 | 0.00014200 | 0.00013780 | 23,623.00 |
| Jul 12 2024 | 0.00013980 | 0.00000300 | 2.20% | 0.00013660 | 0.00014120 | 0.00013550 | 15,901.00 |
| Jul 11 2024 | 0.00013650 | -0.00000300 | -2.16% | 0.00013900 | 0.00013900 | 0.00013570 | 16,753.00 |
| Jul 10 2024 | 0.00013920 | -0.00000200 | -1.42% | 0.00014050 | 0.00014210 | 0.00013750 | 24,399.00 |
| Jul 09 2024 | 0.00014110 | -0.00000070 | -0.49% | 0.00014140 | 0.00014310 | 0.00013880 | 23,053.00 |
| Jul 08 2024 | 0.00014180 | 0.00000500 | 3.66% | 0.00013740 | 0.00014360 | 0.00013460 | 39,907.00 |
| Jul 07 2024 | 0.00013670 | -0.00000400 | -2.85% | 0.00014040 | 0.00014110 | 0.00013590 | 84,639.00 |
| Jul 06 2024 | 0.00014050 | 0.00000300 | 2.19% | 0.00013680 | 0.00014220 | 0.00013640 | 18,057.00 |
| Jul 05 2024 | 0.00013710 | 0.00000400 | 2.99% | 0.00013280 | 0.00013810 | 0.00012330 | 76,725.00 |
| Jul 04 2024 | 0.00013360 | -0.00000800 | -5.65% | 0.00014180 | 0.00014210 | 0.00013290 | 44,224.00 |
| Jul 03 2024 | 0.00014160 | -0.00000300 | -2.07% | 0.00014460 | 0.00014730 | 0.00014060 | 24,025.00 |
| Jul 02 2024 | 0.00014480 | -0.00000060 | -0.41% | 0.00014490 | 0.00014620 | 0.00014230 | 42,343.00 |
| Jul 01 2024 | 0.00014540 | -0.00000200 | -1.35% | 0.00014810 | 0.00015000 | 0.00014530 | 24,881.00 |
| Jun 30 2024 | 0.00014790 | 0.00000300 | 2.07% | 0.00014530 | 0.00014920 | 0.00014420 | 17,922.00 |
| Jun 29 2024 | 0.00014510 | -0.00000400 | -2.69% | 0.00014850 | 0.00014920 | 0.00014510 | 15,214.00 |
| Jun 28 2024 | 0.00014880 | -0.00000500 | -3.24% | 0.00015430 | 0.00015570 | 0.00014710 | 72,630.00 |
| Jun 27 2024 | 0.00015410 | -0.00000050 | -0.32% | 0.00015400 | 0.00015610 | 0.00015120 | 25,849.00 |
| Jun 26 2024 | 0.00015460 | 0.00000080 | 0.52% | 0.00015380 | 0.00015670 | 0.00015040 | 53,543.00 |
| Jun 25 2024 | 0.00015380 | -0.00000060 | -0.39% | 0.00015480 | 0.00015560 | 0.00015070 | 34,414.00 |
| Jun 24 2024 | 0.00015440 | -0.00000020 | -0.13% | 0.00015430 | 0.00015540 | 0.00014440 | 112,550.00 |
| Jun 23 2024 | 0.00015460 | 0.00000200 | 1.31% | 0.00015320 | 0.00015700 | 0.00015320 | 20,846.00 |
| Jun 22 2024 | 0.00015290 | 0.00000010 | 0.07% | 0.00015220 | 0.00015690 | 0.00015020 | 19,626.00 |
| Jun 21 2024 | 0.00015280 | -0.00000100 | -0.65% | 0.00015460 | 0.00016100 | 0.00015180 | 77,647.00 |
| Jun 20 2024 | 0.00015420 | 0.00000100 | 0.65% | 0.00015280 | 0.00015700 | 0.00014890 | 65,062.00 |
| Jun 19 2024 | 0.00015300 | 0.00000300 | 2.00% | 0.00014920 | 0.00016000 | 0.00014850 | 86,133.00 |
| Jun 18 2024 | 0.00014990 | -0.00000900 | -5.65% | 0.00015960 | 0.00016000 | 0.00014340 | 124,020.00 |
| Jun 17 2024 | 0.00015940 | -0.00002000 | -11.14% | 0.00017840 | 0.00017840 | 0.00015910 | 96,979.00 |
| Jun 16 2024 | 0.00017960 | 0.00000500 | 2.87% | 0.00017400 | 0.00018030 | 0.00017030 | 82,481.00 |
| Jun 15 2024 | 0.00017410 | 0.00001600 | 10.13% | 0.00015770 | 0.00017860 | 0.00015620 | 139,771.00 |
| Jun 14 2024 | 0.00015790 | 0.00000600 | 3.94% | 0.00015220 | 0.00016430 | 0.00015110 | 113,550.00 |
| Jun 13 2024 | 0.00015220 | 0.00000500 | 3.39% | 0.00014770 | 0.00015290 | 0.00014250 | 31,775.00 |
| Jun 12 2024 | 0.00014750 | -0.00000100 | -0.67% | 0.00013320 | 0.00014880 | 0.00013120 | 118,469.00 |
| Jun 11 2024 | 0.00014890 | 0.00000000 | 0.00% | 0.00014890 | 0.00014890 | 0.00014890 | 0.00 |
| Jun 10 2024 | 0.00014890 | 0.00000800 | 5.68% | 0.00014100 | 0.00015240 | 0.00013850 | 80,171.00 |
| Jun 09 2024 | 0.00014080 | -0.00000400 | -2.76% | 0.00014440 | 0.00014550 | 0.00014040 | 17,500.00 |
| Jun 08 2024 | 0.00014500 | 0.00000300 | 2.12% | 0.00014140 | 0.00014690 | 0.00014140 | 27,009.00 |
| Jun 07 2024 | 0.00014170 | -0.00000800 | -5.33% | 0.00015050 | 0.00015110 | 0.00013310 | 53,391.00 |
| Jun 06 2024 | 0.00015000 | -0.00000700 | -4.46% | 0.00015750 | 0.00015810 | 0.00014820 | 44,713.00 |
| Jun 05 2024 | 0.00015700 | -0.00000600 | -3.69% | 0.00016280 | 0.00016390 | 0.00015210 | 77,182.00 |
| Jun 04 2024 | 0.00016260 | 0.00002500 | 18.12% | 0.00013790 | 0.00016870 | 0.00013710 | 243,226.00 |
| Jun 03 2024 | 0.00013800 | -0.00000100 | -0.72% | 0.00013900 | 0.00014190 | 0.00013730 | 44,920.00 |
| Jun 02 2024 | 0.00013900 | -0.00000700 | -4.80% | 0.00014550 | 0.00014670 | 0.00013840 | 21,902.00 |
| Jun 01 2024 | 0.00014570 | -0.00000200 | -1.36% | 0.00014730 | 0.00014880 | 0.00014550 | 20,012.00 |
| May 31 2024 | 0.00014750 | -0.00001000 | -6.36% | 0.00015760 | 0.00016300 | 0.00014750 | 101,599.00 |
| May 30 2024 | 0.00015730 | 0.00000300 | 1.94% | 0.00015490 | 0.00016270 | 0.00015340 | 35,429.00 |
| May 29 2024 | 0.00015440 | -0.00000800 | -4.92% | 0.00016200 | 0.00016460 | 0.00015430 | 39,806.00 |
| May 28 2024 | 0.00016260 | 0.00000300 | 1.88% | 0.00015930 | 0.00016790 | 0.00015660 | 53,682.00 |
| May 27 2024 | 0.00015940 | -0.00000400 | -2.45% | 0.00016360 | 0.00016520 | 0.00015620 | 45,265.00 |
| May 26 2024 | 0.00016320 | 0.00000000 | 0.00% | 0.00016320 | 0.00017040 | 0.00016050 | 136,066.00 |
| May 25 2024 | 0.00016320 | 0.00001400 | 9.41% | 0.00014830 | 0.00016570 | 0.00014830 | 298,500.00 |
| May 24 2024 | 0.00014880 | 0.00001500 | 11.23% | 0.00013370 | 0.00015290 | 0.00013230 | 177,431.00 |
| May 23 2024 | 0.00013360 | -0.00000080 | -0.60% | 0.00013510 | 0.00014120 | 0.00013090 | 86,564.00 |
| May 22 2024 | 0.00013440 | -0.00000300 | -2.18% | 0.00013690 | 0.00014050 | 0.00012970 | 82,290.00 |
| May 21 2024 | 0.00013770 | 0.00000700 | 5.36% | 0.00013110 | 0.00013810 | 0.00012800 | 85,991.00 |
| May 20 2024 | 0.00013060 | 0.00001500 | 13.02% | 0.00011560 | 0.00013740 | 0.00011330 | 95,795.00 |
| May 19 2024 | 0.00011520 | -0.00000200 | -1.70% | 0.00011700 | 0.00011890 | 0.00011420 | 17,360.00 |
| May 18 2024 | 0.00011740 | 0.00000600 | 5.37% | 0.00011170 | 0.00012320 | 0.00011160 | 66,214.00 |
| May 17 2024 | 0.00011170 | 0.00000000 | 0.00% | 0.00011160 | 0.00011400 | 0.00011050 | 14,991.00 |
| May 16 2024 | 0.00011170 | 0.00000050 | 0.45% | 0.00011110 | 0.00011240 | 0.00010740 | 13,482.00 |
| May 15 2024 | 0.00011120 | 0.00000100 | 0.91% | 0.00011030 | 0.00011300 | 0.00010940 | 21,666.00 |
| May 14 2024 | 0.00011010 | -0.00000100 | -0.90% | 0.00011100 | 0.00011290 | 0.00010990 | 10,451.00 |
| May 13 2024 | 0.00011120 | -0.00000400 | -3.47% | 0.00011490 | 0.00011520 | 0.00011110 | 12,549.00 |
| May 12 2024 | 0.00011520 | -0.00000040 | -0.35% | 0.00011570 | 0.00011710 | 0.00011450 | 8,062.00 |
| May 11 2024 | 0.00011560 | -0.00000100 | -0.86% | 0.00011700 | 0.00011790 | 0.00011560 | 8,596.00 |
| May 10 2024 | 0.00011680 | -0.00000200 | -1.68% | 0.00011890 | 0.00012000 | 0.00011580 | 9,778.00 |
| May 09 2024 | 0.00011890 | -0.00000100 | -0.83% | 0.00012000 | 0.00012000 | 0.00011800 | 17,847.00 |
| May 08 2024 | 0.00012010 | 0.00000100 | 0.84% | 0.00011900 | 0.00012050 | 0.00011650 | 25,432.00 |
| May 07 2024 | 0.00011880 | 0.00000050 | 0.42% | 0.00011860 | 0.00011980 | 0.00011700 | 12,535.00 |
| May 06 2024 | 0.00011830 | -0.00000050 | -0.42% | 0.00011850 | 0.00012180 | 0.00011780 | 25,772.00 |
| May 05 2024 | 0.00011880 | 0.00000090 | 0.76% | 0.00011800 | 0.00011920 | 0.00011540 | 32,720.00 |
| May 04 2024 | 0.00011790 | -0.00000300 | -2.48% | 0.00012070 | 0.00012130 | 0.00011770 | 17,317.00 |
| May 03 2024 | 0.00012080 | 0.00000030 | 0.25% | 0.00012040 | 0.00012130 | 0.00011770 | 37,110.00 |
| May 02 2024 | 0.00012050 | -0.00000030 | -0.25% | 0.00012050 | 0.00012220 | 0.00011950 | 17,927.00 |
| May 01 2024 | 0.00012080 | 0.00000500 | 4.31% | 0.00011720 | 0.00012140 | 0.00011550 | 28,021.00 |
| Apr 30 2024 | 0.00011590 | -0.00000500 | -4.15% | 0.00012050 | 0.00012130 | 0.00011480 | 38,616.00 |
| Apr 29 2024 | 0.00012060 | -0.00000400 | -3.22% | 0.00012390 | 0.00012450 | 0.00011990 | 13,399.00 |
| Apr 28 2024 | 0.00012410 | -0.00000200 | -1.59% | 0.00012580 | 0.00012930 | 0.00012400 | 44,506.00 |
| Apr 27 2024 | 0.00012580 | 0.00000500 | 4.15% | 0.00012090 | 0.00012690 | 0.00011910 | 14,097.00 |
