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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 0.00012060 | -0.00000300 | -2.44% | 0.00012260 | 0.00012300 | 0.00011860 | 23,273.00 |
| Apr 25 2024 | 0.00012310 | 0.00000300 | 2.50% | 0.00012000 | 0.00012650 | 0.00011810 | 51,752.00 |
| Apr 24 2024 | 0.00011990 | 0.00000020 | 0.17% | 0.00011970 | 0.00012330 | 0.00011890 | 72,082.00 |
| Apr 23 2024 | 0.00011970 | -0.00000300 | -2.44% | 0.00012270 | 0.00012560 | 0.00011970 | 30,891.00 |
| Apr 22 2024 | 0.00012290 | 0.00000400 | 3.36% | 0.00011940 | 0.00012430 | 0.00011890 | 26,598.00 |
| Apr 21 2024 | 0.00011890 | -0.00000200 | -1.65% | 0.00012070 | 0.00012150 | 0.00011750 | 32,023.00 |
| Apr 20 2024 | 0.00012140 | 0.00000400 | 3.40% | 0.00011750 | 0.00012180 | 0.00011670 | 31,727.00 |
| Apr 19 2024 | 0.00011780 | 0.00000300 | 2.61% | 0.00011470 | 0.00011890 | 0.00011220 | 54,041.00 |
| Apr 18 2024 | 0.00011480 | 0.00000200 | 1.78% | 0.00011240 | 0.00011600 | 0.00011030 | 42,882.00 |
| Apr 17 2024 | 0.00011230 | -0.00000030 | -0.27% | 0.00011210 | 0.00011500 | 0.00010980 | 23,602.00 |
| Apr 16 2024 | 0.00011260 | -0.00000200 | -1.75% | 0.00011380 | 0.00011590 | 0.00010960 | 84,810.00 |
| Apr 15 2024 | 0.00011440 | -0.00000020 | -0.17% | 0.00011420 | 0.00011950 | 0.00011160 | 73,985.00 |
| Apr 14 2024 | 0.00011460 | 0.00000700 | 6.48% | 0.00010780 | 0.00011580 | 0.00010500 | 254,683.00 |
| Apr 13 2024 | 0.00010800 | -0.00001000 | -8.47% | 0.00011830 | 0.00011950 | 0.00009530 | 325,540.00 |
| Apr 12 2024 | 0.00011810 | -0.00001300 | -9.94% | 0.00013000 | 0.00013070 | 0.00010550 | 309,568.00 |
| Apr 11 2024 | 0.00013080 | -0.00001100 | -7.75% | 0.00014180 | 0.00014180 | 0.00012500 | 409,021.00 |
| Apr 10 2024 | 0.00014200 | -0.00002000 | -12.32% | 0.00016200 | 0.00016360 | 0.00014020 | 193,363.00 |
| Apr 09 2024 | 0.00016230 | -0.00000020 | -0.12% | 0.00016260 | 0.00016360 | 0.00016020 | 14,217.00 |
| Apr 08 2024 | 0.00016250 | -0.00000200 | -1.22% | 0.00016390 | 0.00016530 | 0.00016050 | 31,606.00 |
| Apr 07 2024 | 0.00016420 | 0.00000090 | 0.55% | 0.00016280 | 0.00016620 | 0.00016140 | 23,819.00 |
| Apr 06 2024 | 0.00016330 | 0.00000200 | 1.24% | 0.00016110 | 0.00016450 | 0.00016070 | 11,893.00 |
| Apr 05 2024 | 0.00016100 | 0.00000070 | 0.44% | 0.00016020 | 0.00016250 | 0.00015720 | 37,323.00 |
| Apr 04 2024 | 0.00016030 | -0.00000400 | -2.43% | 0.00016510 | 0.00016830 | 0.00015980 | 27,006.00 |
| Apr 03 2024 | 0.00016470 | -0.00000800 | -4.63% | 0.00017260 | 0.00017380 | 0.00016250 | 74,845.00 |
| Apr 02 2024 | 0.00017290 | -0.00000500 | -2.80% | 0.00017770 | 0.00017800 | 0.00017090 | 49,535.00 |
| Apr 01 2024 | 0.00017830 | -0.00000300 | -1.65% | 0.00018150 | 0.00018280 | 0.00017580 | 43,480.00 |
| Mar 31 2024 | 0.00018160 | 0.00000050 | 0.28% | 0.00018090 | 0.00018990 | 0.00018090 | 40,945.00 |
| Mar 30 2024 | 0.00018110 | 0.00000000 | 0.00% | 0.00018050 | 0.00018440 | 0.00017680 | 40,973.00 |
| Mar 29 2024 | 0.00018110 | 0.00000050 | 0.28% | 0.00018010 | 0.00018750 | 0.00017880 | 64,867.00 |
| Mar 28 2024 | 0.00018060 | 0.00000400 | 2.27% | 0.00017630 | 0.00018190 | 0.00017320 | 57,021.00 |
| Mar 27 2024 | 0.00017620 | -0.00000500 | -2.75% | 0.00018120 | 0.00018180 | 0.00017600 | 32,466.00 |
| Mar 26 2024 | 0.00018150 | 0.00000400 | 2.25% | 0.00017760 | 0.00018230 | 0.00017760 | 36,479.00 |
| Mar 25 2024 | 0.00017760 | -0.00000100 | -0.56% | 0.00017890 | 0.00018240 | 0.00017640 | 49,659.00 |
| Mar 24 2024 | 0.00017900 | -0.00000200 | -1.10% | 0.00018150 | 0.00018330 | 0.00017850 | 24,804.00 |
| Mar 23 2024 | 0.00018120 | -0.00000300 | -1.63% | 0.00018400 | 0.00018600 | 0.00018060 | 29,897.00 |
| Mar 22 2024 | 0.00018430 | -0.00000200 | -1.07% | 0.00018510 | 0.00018610 | 0.00018070 | 75,933.00 |
| Mar 21 2024 | 0.00018610 | 0.00001100 | 6.27% | 0.00017510 | 0.00018670 | 0.00017460 | 79,895.00 |
| Mar 20 2024 | 0.00017550 | 0.00000400 | 2.33% | 0.00017200 | 0.00017750 | 0.00016950 | 143,561.00 |
| Mar 19 2024 | 0.00017160 | -0.00000400 | -2.28% | 0.00017590 | 0.00017730 | 0.00016560 | 83,382.00 |
| Mar 18 2024 | 0.00017560 | -0.00000600 | -3.30% | 0.00018100 | 0.00018420 | 0.00017360 | 46,819.00 |
| Mar 17 2024 | 0.00018160 | -0.00000300 | -1.63% | 0.00018440 | 0.00018580 | 0.00017620 | 62,097.00 |
| Mar 16 2024 | 0.00018410 | -0.00000400 | -2.13% | 0.00018790 | 0.00019010 | 0.00017940 | 101,036.00 |
| Mar 15 2024 | 0.00018810 | -0.00000600 | -3.08% | 0.00019540 | 0.00019590 | 0.00018500 | 76,901.00 |
| Mar 14 2024 | 0.00019450 | 0.00000000 | 0.00% | 0.00019450 | 0.00019450 | 0.00019450 | 0.00 |
| Mar 13 2024 | 0.00019450 | -0.00000200 | -1.02% | 0.00019630 | 0.00020190 | 0.00019110 | 67,058.00 |
| Mar 12 2024 | 0.00019690 | -0.00000300 | -1.50% | 0.00019970 | 0.00020270 | 0.00019060 | 78,172.00 |
| Mar 11 2024 | 0.00020000 | -0.00000600 | -2.92% | 0.00020700 | 0.00020770 | 0.00019260 | 119,699.00 |
| Mar 10 2024 | 0.00020570 | -0.00000100 | -0.48% | 0.00020720 | 0.00020890 | 0.00019740 | 111,703.00 |
| Mar 09 2024 | 0.00020720 | -0.00000700 | -3.27% | 0.00021360 | 0.00022000 | 0.00020300 | 239,485.00 |
| Mar 08 2024 | 0.00021430 | -0.00000800 | -3.59% | 0.00022340 | 0.00023020 | 0.00021000 | 175,626.00 |
| Mar 07 2024 | 0.00022260 | -0.00001100 | -4.72% | 0.00023280 | 0.00023500 | 0.00021720 | 237,312.00 |
| Mar 06 2024 | 0.00023310 | 0.00002600 | 12.58% | 0.00020620 | 0.00025440 | 0.00019860 | 716,635.00 |
| Mar 05 2024 | 0.00020660 | 0.00002500 | 13.80% | 0.00018090 | 0.00021590 | 0.00018000 | 421,957.00 |
| Mar 04 2024 | 0.00018110 | -0.00001900 | -9.51% | 0.00019970 | 0.00020150 | 0.00018040 | 207,007.00 |
| Mar 03 2024 | 0.00019970 | -0.00000400 | -1.96% | 0.00020240 | 0.00021230 | 0.00019420 | 305,985.00 |
| Mar 02 2024 | 0.00020400 | 0.00001800 | 9.68% | 0.00018440 | 0.00021700 | 0.00018150 | 466,248.00 |
| Mar 01 2024 | 0.00018590 | 0.00000500 | 2.76% | 0.00018170 | 0.00019390 | 0.00017610 | 261,334.00 |
| Feb 29 2024 | 0.00018130 | 0.00000600 | 3.43% | 0.00017540 | 0.00019480 | 0.00017110 | 397,538.00 |
| Feb 28 2024 | 0.00017480 | -0.00001500 | -7.89% | 0.00019010 | 0.00019860 | 0.00016770 | 318,639.00 |
| Feb 27 2024 | 0.00019000 | -0.00000500 | -2.57% | 0.00019410 | 0.00019920 | 0.00018460 | 285,500.00 |
| Feb 26 2024 | 0.00019450 | -0.00002100 | -9.75% | 0.00021330 | 0.00022300 | 0.00019120 | 393,794.00 |
| Feb 25 2024 | 0.00021540 | -0.00000300 | -1.37% | 0.00021910 | 0.00022590 | 0.00019620 | 424,230.00 |
| Feb 24 2024 | 0.00021820 | -0.00000500 | -2.24% | 0.00022430 | 0.00025190 | 0.00021360 | 988,749.00 |
| Feb 23 2024 | 0.00022350 | 0.00008000 | 55.79% | 0.00014380 | 0.00025000 | 0.00013670 | 1,603,177.00 |
| Feb 22 2024 | 0.00014340 | 0.00000090 | 0.63% | 0.00014250 | 0.00014490 | 0.00014170 | 20,320.00 |
| Feb 21 2024 | 0.00014250 | -0.00000200 | -1.39% | 0.00014450 | 0.00014450 | 0.00013930 | 38,573.00 |
| Feb 20 2024 | 0.00014430 | -0.00000500 | -3.36% | 0.00014890 | 0.00014890 | 0.00014130 | 76,638.00 |
| Feb 19 2024 | 0.00014890 | 0.00000200 | 1.36% | 0.00014670 | 0.00015000 | 0.00014510 | 51,808.00 |
| Feb 18 2024 | 0.00014680 | -0.00000400 | -2.66% | 0.00015090 | 0.00015420 | 0.00014640 | 73,241.00 |
| Feb 17 2024 | 0.00015050 | 0.00000800 | 5.61% | 0.00014270 | 0.00015150 | 0.00014260 | 114,229.00 |
| Feb 16 2024 | 0.00014260 | -0.00000200 | -1.38% | 0.00014500 | 0.00014780 | 0.00014120 | 95,451.00 |
| Feb 15 2024 | 0.00014450 | 0.00001100 | 8.26% | 0.00013320 | 0.00014500 | 0.00013250 | 128,961.00 |
| Feb 14 2024 | 0.00013310 | -0.00000100 | -0.74% | 0.00013460 | 0.00013500 | 0.00013150 | 46,752.00 |
| Feb 13 2024 | 0.00013430 | -0.00000200 | -1.46% | 0.00013710 | 0.00013730 | 0.00013430 | 37,699.00 |
| Feb 12 2024 | 0.00013680 | -0.00000200 | -1.44% | 0.00013830 | 0.00013860 | 0.00013400 | 40,045.00 |
| Feb 11 2024 | 0.00013850 | -0.00000010 | -0.07% | 0.00013860 | 0.00014150 | 0.00013680 | 46,950.00 |
| Feb 10 2024 | 0.00013860 | -0.00000300 | -2.12% | 0.00014140 | 0.00014270 | 0.00013830 | 28,551.00 |
| Feb 09 2024 | 0.00014120 | 0.00000200 | 1.44% | 0.00013950 | 0.00014170 | 0.00013610 | 55,488.00 |
| Feb 08 2024 | 0.00013920 | -0.00000500 | -3.47% | 0.00014460 | 0.00014460 | 0.00013900 | 48,503.00 |
| Feb 07 2024 | 0.00014420 | -0.00000100 | -0.69% | 0.00014580 | 0.00014820 | 0.00014420 | 38,656.00 |
| Feb 06 2024 | 0.00014570 | 0.00000500 | 3.56% | 0.00014070 | 0.00014930 | 0.00014040 | 61,182.00 |
