Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNFIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00005540 | 0.00000090 | 1.65% | 0.00005440 | 0.00005600 | 0.00005310 | 25,265.00 |
| May 15 2024 | 0.00005450 | -0.00000040 | -0.73% | 0.00005490 | 0.00005630 | 0.00005450 | 29,047.00 |
| May 14 2024 | 0.00005490 | -0.00000050 | -0.90% | 0.00005530 | 0.00005670 | 0.00005470 | 8,523.00 |
| May 13 2024 | 0.00005540 | -0.00000200 | -3.45% | 0.00005790 | 0.00005810 | 0.00005420 | 9,029.00 |
| May 12 2024 | 0.00005790 | -0.00000090 | -1.53% | 0.00005900 | 0.00005980 | 0.00005760 | 6,487.00 |
| May 11 2024 | 0.00005880 | -0.00000030 | -0.51% | 0.00005940 | 0.00006060 | 0.00005880 | 8,285.00 |
| May 10 2024 | 0.00005910 | -0.00000060 | -1.01% | 0.00005940 | 0.00006030 | 0.00005810 | 9,997.00 |
| May 09 2024 | 0.00005970 | -0.00000400 | -6.32% | 0.00006270 | 0.00007020 | 0.00005820 | 96,298.00 |
| May 08 2024 | 0.00006330 | 0.00000400 | 6.80% | 0.00005840 | 0.00006330 | 0.00005700 | 12,875.00 |
| May 07 2024 | 0.00005880 | -0.00000090 | -1.51% | 0.00005970 | 0.00006070 | 0.00005870 | 8,935.00 |
| May 06 2024 | 0.00005970 | -0.00000100 | -1.64% | 0.00006100 | 0.00006170 | 0.00005970 | 7,865.00 |
| May 05 2024 | 0.00006090 | 0.00000100 | 1.67% | 0.00005990 | 0.00006190 | 0.00005880 | 4,586.00 |
| May 04 2024 | 0.00005990 | -0.00000200 | -3.22% | 0.00006210 | 0.00006210 | 0.00005990 | 5,530.00 |
| May 03 2024 | 0.00006210 | 0.00000020 | 0.32% | 0.00006230 | 0.00006410 | 0.00006120 | 9,988.00 |
| May 02 2024 | 0.00006190 | -0.00000050 | -0.80% | 0.00006180 | 0.00006780 | 0.00006070 | 27,406.00 |
| May 01 2024 | 0.00006240 | 0.00000500 | 8.73% | 0.00005830 | 0.00006240 | 0.00005730 | 11,757.00 |
| Apr 30 2024 | 0.00005730 | -0.00000030 | -0.52% | 0.00005760 | 0.00005770 | 0.00005430 | 11,067.00 |
| Apr 29 2024 | 0.00005760 | -0.00000060 | -1.03% | 0.00005820 | 0.00005870 | 0.00005690 | 6,675.00 |
| Apr 28 2024 | 0.00005820 | 0.00000000 | 0.00% | 0.00005820 | 0.00006020 | 0.00005810 | 7,429.00 |
| Apr 27 2024 | 0.00005820 | 0.00000100 | 1.75% | 0.00005720 | 0.00005880 | 0.00005560 | 7,422.00 |
| Apr 26 2024 | 0.00005700 | -0.00000100 | -1.72% | 0.00005800 | 0.00005800 | 0.00005630 | 11,413.00 |
| Apr 25 2024 | 0.00005800 | 0.00000050 | 0.87% | 0.00005770 | 0.00005890 | 0.00005570 | 6,827.00 |
| Apr 24 2024 | 0.00005750 | -0.00000100 | -1.69% | 0.00005900 | 0.00006130 | 0.00005720 | 20,564.00 |
| Apr 23 2024 | 0.00005900 | -0.00000100 | -1.66% | 0.00006030 | 0.00006030 | 0.00005850 | 30,217.00 |
| Apr 22 2024 | 0.00006030 | -0.00000100 | -1.62% | 0.00006200 | 0.00006280 | 0.00006030 | 10,698.00 |
| Apr 21 2024 | 0.00006160 | -0.00000100 | -1.59% | 0.00006230 | 0.00006240 | 0.00006050 | 7,157.00 |
| Apr 20 2024 | 0.00006270 | 0.00000400 | 6.83% | 0.00005900 | 0.00006380 | 0.00005840 | 6,555.00 |
| Apr 19 2024 | 0.00005860 | 0.00000050 | 0.86% | 0.00005840 | 0.00005980 | 0.00005640 | 14,923.00 |
| Apr 18 2024 | 0.00005810 | 0.00000090 | 1.57% | 0.00005730 | 0.00005900 | 0.00005610 | 10,615.00 |
| Apr 17 2024 | 0.00005720 | 0.00000300 | 5.55% | 0.00005340 | 0.00005790 | 0.00005260 | 15,194.00 |
| Apr 16 2024 | 0.00005410 | 0.00000100 | 1.88% | 0.00005280 | 0.00005480 | 0.00005170 | 19,060.00 |
| Apr 15 2024 | 0.00005310 | 0.00000080 | 1.53% | 0.00005200 | 0.00005480 | 0.00005060 | 19,885.00 |
| Apr 14 2024 | 0.00005230 | 0.00000300 | 6.07% | 0.00004950 | 0.00005320 | 0.00004760 | 25,688.00 |
| Apr 13 2024 | 0.00004940 | -0.00000700 | -12.35% | 0.00005630 | 0.00005910 | 0.00004190 | 64,162.00 |
| Apr 12 2024 | 0.00005670 | -0.00001800 | -24.19% | 0.00007450 | 0.00007520 | 0.00005000 | 67,277.00 |
| Apr 11 2024 | 0.00007440 | -0.00000200 | -2.61% | 0.00007670 | 0.00007750 | 0.00007390 | 22,575.00 |
| Apr 10 2024 | 0.00007670 | -0.00000300 | -3.75% | 0.00007990 | 0.00008090 | 0.00007500 | 17,054.00 |
| Apr 09 2024 | 0.00007990 | 0.00000000 | 0.00% | 0.00007990 | 0.00008180 | 0.00007790 | 14,028.00 |
| Apr 08 2024 | 0.00007990 | 0.00000200 | 2.55% | 0.00007840 | 0.00008080 | 0.00007650 | 13,452.00 |
| Apr 07 2024 | 0.00007840 | 0.00000060 | 0.77% | 0.00007830 | 0.00007870 | 0.00007720 | 10,407.00 |
| Apr 06 2024 | 0.00007780 | -0.00000040 | -0.51% | 0.00007740 | 0.00007950 | 0.00007740 | 7,496.00 |
| Apr 05 2024 | 0.00007820 | -0.00000600 | -7.16% | 0.00008280 | 0.00009010 | 0.00007710 | 66,826.00 |
| Apr 04 2024 | 0.00008380 | -0.00001000 | -10.67% | 0.00009270 | 0.00010180 | 0.00008170 | 68,742.00 |
| Apr 03 2024 | 0.00009370 | -0.00000700 | -6.96% | 0.00010010 | 0.00010230 | 0.00009100 | 36,256.00 |
| Apr 02 2024 | 0.00010060 | -0.00000030 | -0.30% | 0.00010070 | 0.00010190 | 0.00009800 | 22,183.00 |
| Apr 01 2024 | 0.00010090 | -0.00000090 | -0.88% | 0.00010180 | 0.00010530 | 0.00009660 | 29,593.00 |
| Mar 31 2024 | 0.00010180 | -0.00000070 | -0.68% | 0.00010210 | 0.00010380 | 0.00010140 | 9,759.00 |
| Mar 30 2024 | 0.00010250 | -0.00000700 | -6.38% | 0.00011010 | 0.00012360 | 0.00010130 | 113,974.00 |
| Mar 29 2024 | 0.00010980 | 0.00000400 | 3.78% | 0.00010610 | 0.00011120 | 0.00010600 | 12,401.00 |
| Mar 28 2024 | 0.00010590 | -0.00000100 | -0.93% | 0.00010640 | 0.00011070 | 0.00010350 | 24,472.00 |
| Mar 27 2024 | 0.00010710 | -0.00000200 | -1.84% | 0.00010860 | 0.00011200 | 0.00010450 | 28,214.00 |
| Mar 26 2024 | 0.00010870 | 0.00000800 | 7.94% | 0.00010210 | 0.00010940 | 0.00010060 | 22,965.00 |
| Mar 25 2024 | 0.00010080 | -0.00000500 | -4.73% | 0.00010520 | 0.00010860 | 0.00009710 | 33,184.00 |
| Mar 24 2024 | 0.00010580 | 0.00001000 | 10.41% | 0.00009650 | 0.00011300 | 0.00009490 | 71,048.00 |
| Mar 23 2024 | 0.00009610 | 0.00000010 | 0.10% | 0.00009570 | 0.00009740 | 0.00009530 | 18,690.00 |
| Mar 22 2024 | 0.00009600 | -0.00000010 | -0.10% | 0.00009580 | 0.00009720 | 0.00009450 | 15,587.00 |
| Mar 21 2024 | 0.00009610 | 0.00000400 | 4.35% | 0.00009180 | 0.00009620 | 0.00009090 | 15,295.00 |
| Mar 20 2024 | 0.00009200 | -0.00000200 | -2.12% | 0.00009450 | 0.00009610 | 0.00009110 | 31,710.00 |
| Mar 19 2024 | 0.00009440 | -0.00000300 | -3.08% | 0.00009780 | 0.00009830 | 0.00008760 | 54,123.00 |
| Mar 18 2024 | 0.00009750 | -0.00001500 | -13.33% | 0.00011220 | 0.00011300 | 0.00009700 | 59,341.00 |
| Mar 17 2024 | 0.00011250 | -0.00000500 | -4.27% | 0.00011770 | 0.00011820 | 0.00011060 | 20,010.00 |
| Mar 16 2024 | 0.00011700 | -0.00000500 | -4.09% | 0.00012200 | 0.00012700 | 0.00011130 | 20,683.00 |
| Mar 15 2024 | 0.00012220 | 0.00000040 | 0.33% | 0.00012570 | 0.00012750 | 0.00011800 | 13,361.00 |
| Mar 14 2024 | 0.00012180 | 0.00000000 | 0.00% | 0.00012180 | 0.00012180 | 0.00012180 | 0.00 |
| Mar 13 2024 | 0.00012180 | -0.00000400 | -3.18% | 0.00012510 | 0.00012930 | 0.00011790 | 24,553.00 |
| Mar 12 2024 | 0.00012580 | 0.00000900 | 7.72% | 0.00011630 | 0.00013010 | 0.00011420 | 50,754.00 |
| Mar 11 2024 | 0.00011660 | -0.00000200 | -1.69% | 0.00011870 | 0.00012200 | 0.00011440 | 19,012.00 |
| Mar 10 2024 | 0.00011830 | -0.00000200 | -1.67% | 0.00011990 | 0.00012120 | 0.00011250 | 20,712.00 |
| Mar 09 2024 | 0.00012010 | 0.00000200 | 1.70% | 0.00011820 | 0.00012230 | 0.00011740 | 11,646.00 |
| Mar 08 2024 | 0.00011780 | -0.00000500 | -4.07% | 0.00012380 | 0.00012440 | 0.00011010 | 19,821.00 |
| Mar 07 2024 | 0.00012290 | 0.00001100 | 9.87% | 0.00011170 | 0.00012340 | 0.00010940 | 33,997.00 |
| Mar 06 2024 | 0.00011150 | 0.00000100 | 0.91% | 0.00011040 | 0.00011230 | 0.00010640 | 15,973.00 |
| Mar 05 2024 | 0.00011010 | -0.00000900 | -7.55% | 0.00011750 | 0.00012330 | 0.00010670 | 25,715.00 |
| Mar 04 2024 | 0.00011920 | -0.00000900 | -7.04% | 0.00012800 | 0.00013720 | 0.00011540 | 40,271.00 |
| Mar 03 2024 | 0.00012780 | -0.00000300 | -2.29% | 0.00013020 | 0.00013100 | 0.00011990 | 39,815.00 |
| Mar 02 2024 | 0.00013110 | 0.00000800 | 6.50% | 0.00012390 | 0.00013140 | 0.00012140 | 10,165.00 |
| Mar 01 2024 | 0.00012300 | 0.00000600 | 5.12% | 0.00011790 | 0.00012470 | 0.00011750 | 8,693.00 |
| Feb 29 2024 | 0.00011720 | 0.00000200 | 1.73% | 0.00011550 | 0.00012130 | 0.00011460 | 10,895.00 |
| Feb 28 2024 | 0.00011550 | -0.00001000 | -7.94% | 0.00012620 | 0.00012840 | 0.00011200 | 42,934.00 |
| Feb 27 2024 | 0.00012600 | -0.00000600 | -4.56% | 0.00013140 | 0.00013140 | 0.00012360 | 17,585.00 |
| Feb 26 2024 | 0.00013170 | -0.00000500 | -3.66% | 0.00013750 | 0.00014460 | 0.00013120 | 16,433.00 |
| Feb 25 2024 | 0.00013670 | 0.00000040 | 0.29% | 0.00013630 | 0.00013740 | 0.00013380 | 2,735.00 |
| Feb 24 2024 | 0.00013630 | -0.00000100 | -0.73% | 0.00013720 | 0.00014310 | 0.00013540 | 10,442.00 |
| Feb 23 2024 | 0.00013770 | 0.00000700 | 5.36% | 0.00013170 | 0.00015030 | 0.00012940 | 20,509.00 |
| Feb 22 2024 | 0.00013050 | 0.00000200 | 1.55% | 0.00012850 | 0.00013500 | 0.00012670 | 3,929.00 |
| Feb 21 2024 | 0.00012900 | -0.00000100 | -0.77% | 0.00013000 | 0.00013070 | 0.00012340 | 14,391.00 |
| Feb 20 2024 | 0.00013030 | -0.00000500 | -3.68% | 0.00013600 | 0.00013700 | 0.00012430 | 8,934.00 |
| Feb 19 2024 | 0.00013580 | 0.00000600 | 4.63% | 0.00012950 | 0.00013710 | 0.00012910 | 10,776.00 |
| Feb 18 2024 | 0.00012970 | 0.00000100 | 0.78% | 0.00012890 | 0.00013260 | 0.00012830 | 6,726.00 |
| Feb 17 2024 | 0.00012870 | 0.00000060 | 0.47% | 0.00012830 | 0.00012990 | 0.00012510 | 5,847.00 |
