Register for real-time alerts, custom portfolio, and market movers
UNIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00011260 | -0.00000070 | -0.62% | 0.00011310 | 0.00011780 | 0.00011130 | 12,000.00 |
| Jul 26 2024 | 0.00011330 | 0.00000200 | 1.80% | 0.00011080 | 0.00011440 | 0.00011040 | 4,091.00 |
| Jul 25 2024 | 0.00011100 | -0.00000200 | -1.77% | 0.00011240 | 0.00011280 | 0.00010920 | 4,338.00 |
| Jul 24 2024 | 0.00011320 | -0.00000500 | -4.23% | 0.00011720 | 0.00011720 | 0.00011240 | 3,616.00 |
| Jul 23 2024 | 0.00011830 | 0.00000300 | 2.60% | 0.00011780 | 0.00011900 | 0.00011460 | 7,577.00 |
| Jul 22 2024 | 0.00011560 | -0.00000400 | -3.34% | 0.00011920 | 0.00011930 | 0.00011510 | 11,539.00 |
| Jul 21 2024 | 0.00011980 | 0.00000100 | 0.84% | 0.00011860 | 0.00012030 | 0.00011480 | 10,536.00 |
| Jul 20 2024 | 0.00011880 | -0.00000070 | -0.59% | 0.00011960 | 0.00012040 | 0.00011820 | 1,386.00 |
| Jul 19 2024 | 0.00011950 | -0.00000300 | -2.45% | 0.00012220 | 0.00012250 | 0.00011750 | 5,570.00 |
| Jul 18 2024 | 0.00012250 | -0.00000100 | -0.81% | 0.00012390 | 0.00012420 | 0.00011950 | 3,640.00 |
| Jul 17 2024 | 0.00012360 | -0.00000200 | -1.60% | 0.00012620 | 0.00012720 | 0.00012300 | 4,831.00 |
| Jul 16 2024 | 0.00012530 | -0.00000700 | -5.29% | 0.00013270 | 0.00013290 | 0.00012530 | 13,771.00 |
| Jul 15 2024 | 0.00013240 | -0.00000600 | -4.33% | 0.00013850 | 0.00013860 | 0.00013240 | 8,627.00 |
| Jul 14 2024 | 0.00013870 | 0.00000090 | 0.65% | 0.00013760 | 0.00014020 | 0.00013610 | 1,788.00 |
| Jul 13 2024 | 0.00013780 | -0.00000300 | -2.14% | 0.00014030 | 0.00014190 | 0.00013780 | 3,252.00 |
| Jul 12 2024 | 0.00014040 | 0.00000300 | 2.18% | 0.00013890 | 0.00014090 | 0.00013550 | 2,791.00 |
| Jul 11 2024 | 0.00013730 | -0.00000200 | -1.44% | 0.00013880 | 0.00013880 | 0.00013580 | 4,178.00 |
| Jul 10 2024 | 0.00013910 | -0.00000200 | -1.41% | 0.00013990 | 0.00014190 | 0.00013760 | 2,673.00 |
| Jul 09 2024 | 0.00014140 | -0.00000050 | -0.35% | 0.00014180 | 0.00014230 | 0.00013890 | 3,042.00 |
| Jul 08 2024 | 0.00014190 | 0.00000500 | 3.65% | 0.00013580 | 0.00014350 | 0.00013470 | 5,914.00 |
| Jul 07 2024 | 0.00013690 | -0.00000400 | -2.84% | 0.00014010 | 0.00014090 | 0.00013600 | 1,832.00 |
| Jul 06 2024 | 0.00014060 | 0.00000300 | 2.18% | 0.00013880 | 0.00014230 | 0.00013650 | 3,789.00 |
| Jul 05 2024 | 0.00013730 | 0.00000400 | 2.99% | 0.00013270 | 0.00013920 | 0.00012000 | 27,878.00 |
| Jul 04 2024 | 0.00013370 | -0.00000800 | -5.63% | 0.00014210 | 0.00014210 | 0.00013310 | 7,560.00 |
| Jul 03 2024 | 0.00014210 | -0.00000300 | -2.07% | 0.00014570 | 0.00014730 | 0.00014080 | 8,113.00 |
| Jul 02 2024 | 0.00014500 | -0.00000100 | -0.68% | 0.00014510 | 0.00014600 | 0.00014250 | 6,430.00 |
| Jul 01 2024 | 0.00014610 | -0.00000200 | -1.35% | 0.00014840 | 0.00015000 | 0.00014550 | 4,245.00 |
| Jun 30 2024 | 0.00014780 | 0.00000300 | 2.07% | 0.00014580 | 0.00014920 | 0.00014430 | 4,372.00 |
| Jun 29 2024 | 0.00014510 | -0.00000400 | -2.69% | 0.00014850 | 0.00014910 | 0.00014510 | 5,925.00 |
| Jun 28 2024 | 0.00014890 | -0.00000600 | -3.88% | 0.00015370 | 0.00015570 | 0.00014720 | 18,296.00 |
| Jun 27 2024 | 0.00015470 | 0.00000010 | 0.06% | 0.00015310 | 0.00015610 | 0.00015130 | 8,238.00 |
| Jun 26 2024 | 0.00015460 | 0.00000100 | 0.65% | 0.00015450 | 0.00015640 | 0.00015050 | 18,111.00 |
| Jun 25 2024 | 0.00015340 | -0.00000100 | -0.65% | 0.00015520 | 0.00015550 | 0.00014780 | 12,363.00 |
| Jun 24 2024 | 0.00015450 | 0.00000030 | 0.19% | 0.00015480 | 0.00015530 | 0.00014460 | 25,603.00 |
| Jun 23 2024 | 0.00015420 | 0.00000070 | 0.46% | 0.00015340 | 0.00015690 | 0.00015340 | 2,313.00 |
| Jun 22 2024 | 0.00015350 | 0.00000070 | 0.46% | 0.00015190 | 0.00015670 | 0.00015030 | 6,813.00 |
| Jun 21 2024 | 0.00015280 | -0.00000200 | -1.29% | 0.00015380 | 0.00016120 | 0.00015210 | 12,071.00 |
| Jun 20 2024 | 0.00015470 | 0.00000200 | 1.31% | 0.00015380 | 0.00015690 | 0.00014900 | 11,456.00 |
| Jun 19 2024 | 0.00015280 | 0.00000300 | 2.01% | 0.00014950 | 0.00015980 | 0.00014840 | 78,357.00 |
| Jun 18 2024 | 0.00014950 | -0.00001000 | -6.26% | 0.00015960 | 0.00015970 | 0.00014340 | 35,125.00 |
| Jun 17 2024 | 0.00015970 | -0.00002000 | -11.14% | 0.00017890 | 0.00017890 | 0.00015910 | 24,741.00 |
| Jun 16 2024 | 0.00017960 | 0.00000600 | 3.45% | 0.00017410 | 0.00018180 | 0.00017030 | 19,747.00 |
| Jun 15 2024 | 0.00017390 | 0.00001700 | 10.81% | 0.00015920 | 0.00017860 | 0.00015610 | 48,604.00 |
| Jun 14 2024 | 0.00015730 | 0.00000600 | 3.96% | 0.00015240 | 0.00016420 | 0.00015120 | 35,884.00 |
| Jun 13 2024 | 0.00015160 | 0.00000400 | 2.71% | 0.00014740 | 0.00015310 | 0.00014270 | 15,485.00 |
| Jun 12 2024 | 0.00014740 | 0.00001400 | 10.49% | 0.00013330 | 0.00014870 | 0.00013120 | 28,690.00 |
| Jun 11 2024 | 0.00013340 | -0.00001500 | -10.07% | 0.00014930 | 0.00014940 | 0.00013220 | 21,434.00 |
| Jun 10 2024 | 0.00014890 | 0.00000800 | 5.68% | 0.00014070 | 0.00015230 | 0.00013870 | 16,624.00 |
| Jun 09 2024 | 0.00014080 | -0.00000400 | -2.76% | 0.00014470 | 0.00014480 | 0.00014070 | 1,392.00 |
| Jun 08 2024 | 0.00014510 | 0.00000400 | 2.82% | 0.00014160 | 0.00014680 | 0.00014160 | 5,793.00 |
| Jun 07 2024 | 0.00014160 | -0.00000800 | -5.33% | 0.00015040 | 0.00015080 | 0.00013310 | 12,644.00 |
| Jun 06 2024 | 0.00015010 | -0.00000800 | -5.07% | 0.00015700 | 0.00015820 | 0.00014860 | 14,106.00 |
| Jun 05 2024 | 0.00015780 | -0.00000500 | -3.08% | 0.00016360 | 0.00016390 | 0.00015230 | 30,682.00 |
| Jun 04 2024 | 0.00016260 | 0.00002500 | 18.12% | 0.00013800 | 0.00016860 | 0.00013700 | 93,950.00 |
| Jun 03 2024 | 0.00013800 | -0.00000100 | -0.72% | 0.00013910 | 0.00014180 | 0.00013610 | 20,239.00 |
| Jun 02 2024 | 0.00013930 | -0.00000700 | -4.79% | 0.00014610 | 0.00014660 | 0.00013850 | 7,218.00 |
| Jun 01 2024 | 0.00014600 | -0.00000200 | -1.35% | 0.00014720 | 0.00014860 | 0.00014550 | 11,528.00 |
| May 31 2024 | 0.00014790 | -0.00000900 | -5.74% | 0.00015740 | 0.00016290 | 0.00014790 | 52,576.00 |
| May 30 2024 | 0.00015690 | 0.00000200 | 1.30% | 0.00015470 | 0.00016300 | 0.00015340 | 37,707.00 |
| May 29 2024 | 0.00015440 | -0.00000800 | -4.92% | 0.00016220 | 0.00016470 | 0.00015440 | 31,966.00 |
| May 28 2024 | 0.00016250 | 0.00000300 | 1.88% | 0.00015970 | 0.00016790 | 0.00015660 | 64,855.00 |
| May 27 2024 | 0.00015920 | -0.00000400 | -2.45% | 0.00016340 | 0.00016520 | 0.00015620 | 51,373.00 |
| May 26 2024 | 0.00016300 | -0.00000020 | -0.12% | 0.00016360 | 0.00017420 | 0.00016050 | 185,258.00 |
| May 25 2024 | 0.00016320 | 0.00001400 | 9.41% | 0.00014820 | 0.00016570 | 0.00014820 | 180,348.00 |
| May 24 2024 | 0.00014880 | 0.00001600 | 12.01% | 0.00013330 | 0.00015300 | 0.00013230 | 92,431.00 |
| May 23 2024 | 0.00013320 | -0.00000100 | -0.74% | 0.00013460 | 0.00014080 | 0.00013080 | 36,746.00 |
| May 22 2024 | 0.00013470 | -0.00000300 | -2.18% | 0.00013710 | 0.00013870 | 0.00012970 | 15,985.00 |
| May 21 2024 | 0.00013770 | 0.00000700 | 5.36% | 0.00013060 | 0.00013810 | 0.00012820 | 36,580.00 |
| May 20 2024 | 0.00013070 | 0.00001600 | 13.89% | 0.00011540 | 0.00013930 | 0.00011330 | 54,667.00 |
| May 19 2024 | 0.00011520 | -0.00000200 | -1.70% | 0.00011710 | 0.00011870 | 0.00011420 | 4,547.00 |
| May 18 2024 | 0.00011740 | 0.00000500 | 4.46% | 0.00011160 | 0.00012320 | 0.00011160 | 28,675.00 |
| May 17 2024 | 0.00011220 | 0.00000030 | 0.27% | 0.00011160 | 0.00011400 | 0.00011070 | 8,305.00 |
| May 16 2024 | 0.00011190 | -0.00000010 | -0.09% | 0.00011120 | 0.00011230 | 0.00010740 | 6,645.00 |
| May 15 2024 | 0.00011200 | 0.00000200 | 1.81% | 0.00011030 | 0.00011280 | 0.00010930 | 10,867.00 |
| May 14 2024 | 0.00011020 | -0.00000090 | -0.81% | 0.00011090 | 0.00011280 | 0.00010990 | 6,019.00 |
| May 13 2024 | 0.00011110 | -0.00000400 | -3.48% | 0.00011490 | 0.00011510 | 0.00011100 | 9,085.00 |
| May 12 2024 | 0.00011510 | -0.00000080 | -0.69% | 0.00011580 | 0.00011700 | 0.00011480 | 3,726.00 |
| May 11 2024 | 0.00011590 | -0.00000100 | -0.86% | 0.00011690 | 0.00011750 | 0.00011580 | 1,867.00 |
| May 10 2024 | 0.00011690 | -0.00000200 | -1.68% | 0.00011870 | 0.00011990 | 0.00011580 | 6,636.00 |
| May 09 2024 | 0.00011890 | -0.00000100 | -0.83% | 0.00011980 | 0.00011980 | 0.00011820 | 3,178.00 |
| May 08 2024 | 0.00012010 | 0.00000200 | 1.69% | 0.00011810 | 0.00012040 | 0.00011650 | 22,069.00 |
| May 07 2024 | 0.00011840 | 0.00000030 | 0.25% | 0.00011830 | 0.00011980 | 0.00011690 | 10,060.00 |
| May 06 2024 | 0.00011810 | -0.00000100 | -0.84% | 0.00011880 | 0.00012180 | 0.00011790 | 8,639.00 |
| May 05 2024 | 0.00011920 | 0.00000100 | 0.85% | 0.00011790 | 0.00011920 | 0.00011550 | 10,010.00 |
| May 04 2024 | 0.00011780 | -0.00000300 | -2.48% | 0.00012060 | 0.00012100 | 0.00011770 | 3,308.00 |
| May 03 2024 | 0.00012090 | 0.00000060 | 0.50% | 0.00012030 | 0.00012130 | 0.00011760 | 13,672.00 |
| May 02 2024 | 0.00012030 | -0.00000040 | -0.33% | 0.00012070 | 0.00012220 | 0.00011950 | 4,758.00 |
| May 01 2024 | 0.00012070 | 0.00000500 | 4.31% | 0.00011580 | 0.00012150 | 0.00011560 | 14,125.00 |
| Apr 30 2024 | 0.00011590 | -0.00000500 | -4.12% | 0.00012040 | 0.00012130 | 0.00011490 | 12,993.00 |
| Apr 29 2024 | 0.00012130 | -0.00000300 | -2.41% | 0.00012400 | 0.00012400 | 0.00011990 | 6,238.00 |
| Apr 28 2024 | 0.00012440 | -0.00000100 | -0.80% | 0.00012610 | 0.00012910 | 0.00012400 | 7,864.00 |
| Apr 27 2024 | 0.00012570 | 0.00000500 | 4.16% | 0.00012100 | 0.00012680 | 0.00011930 | 5,572.00 |
