ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,065.60
      -0.08%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.67%
      Bitcoin
      66,858.83
      2.48%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ubiq (Cryptocurrency:UBQEUR)

      6. Ubiq (Cryptocurrency:UBQEUR) Historical

      UBQEUR Ubiq

      0.532879
      0.013059 (2.51%)
      20:02:18 - Realtime Data

      UBQEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.520176 -0.006689 -1.27% 0.527449 0.529848 0.510966 0.00
      May 15 2024 0.526864 0.033648 6.82% 0.493417 0.527771 0.491403 0.00
      May 14 2024 0.493216 -0.011369 -2.25% 0.504581 0.506335 0.489297 0.00
      May 13 2024 0.504585 0.009894 2.00% 0.502677 0.508358 0.204037 0.00
      May 12 2024 0.494691 0.005544 1.13% 0.48955 0.4969 0.488298 0.00
      May 11 2024 0.489148 -0.001822 -0.37% 0.489754 0.494364 0.487342 0.00
      May 10 2024 0.49097 -0.015309 -3.02% 0.506627 0.509805 0.484826 0.00
      May 09 2024 0.506279 0.014506 2.95% 0.493152 0.508649 0.489798 0.00
      May 08 2024 0.491773 -0.011136 -2.21% 0.502677 0.507589 0.490703 0.00
      May 07 2024 0.502908 -0.005346 -1.05% 0.508649 0.517876 0.501934 0.00
      May 06 2024 0.508254 -0.006926 -1.34% 0.515495 0.52703 0.489567 0.00
      May 05 2024 0.51518 0.001201 0.23% 0.514978 0.519085 0.50669 0.00
      May 04 2024 0.513978 0.007265 1.43% 0.5065 0.518054 0.504321 0.00
      May 03 2024 0.506713 0.029174 6.11% 0.477426 0.510016 0.474924 0.00
      May 02 2024 0.477539 0.005454 1.16% 0.471992 0.481131 0.460811 0.00
      May 01 2024 0.472085 -0.022298 -4.51% 0.492288 0.493239 0.459859 0.00
      Apr 30 2024 0.494383 -0.021302 -4.13% 0.515478 0.522433 0.480846 0.00
      Apr 29 2024 0.515684 0.005948 1.17% 0.515495 0.52703 0.020027 0.00
      Apr 28 2024 0.509736 -0.004204 -0.82% 0.51456 0.520727 0.50855 0.00
      Apr 27 2024 0.51394 -0.002932 -0.57% 0.516468 0.517027 0.506854 0.00
      Apr 26 2024 0.516872 -0.003925 -0.75% 0.520956 0.523872 0.513495 0.00
      Apr 25 2024 0.520796 0.000112 0.02% 0.520452 0.526852 0.50886 0.00
      Apr 24 2024 0.520684 -0.016543 -3.08% 0.538672 0.54276 0.514893 0.00
      Apr 23 2024 0.537227 -0.006447 -1.19% 0.542991 0.545866 0.534406 0.00
      Apr 22 2024 0.543674 0.014599 2.76% 0.515495 0.546461 0.204037 0.00
      Apr 21 2024 0.529075 0.000586 0.11% 0.527204 0.535215 0.523104 0.00
      Apr 20 2024 0.528489 0.007402 1.42% 0.51805 0.532429 0.513882 0.00
      Apr 19 2024 0.521087 0.004121 0.80% 0.515495 0.532348 0.489567 0.00
      Apr 18 2024 0.516965 0.018568 3.73% 0.49891 0.520327 0.493579 0.00
      Apr 17 2024 0.498398 -0.021241 -4.09% 0.52062 0.525889 0.486388 0.00
      Apr 16 2024 0.519638 0.002606 0.50% 0.517504 0.524025 0.503337 0.00
      Apr 15 2024 0.517032 -0.017571 -3.29% 0.57747 0.58371 0.510897 0.00
      Apr 14 2024 0.534603 0.000606 0.11% 0.526624 0.545641 0.510634 0.00
      Apr 13 2024 0.533997 -0.014049 -2.56% 0.548671 0.557026 0.507604 0.00
      Apr 12 2024 0.548046 -0.017596 -3.11% 0.566173 0.576184 0.536432 0.00
      Apr 11 2024 0.565642 -0.003007 -0.53% 0.567573 0.574108 0.562118 0.00
      Apr 10 2024 0.568648 0.016296 2.95% 0.551872 0.572914 0.541631 0.00
      Apr 09 2024 0.552353 -0.018291 -3.21% 0.570809 0.571501 0.545415 0.00
      Apr 08 2024 0.570644 0.015456 2.78% 0.57747 0.58371 0.556911 0.00
      Apr 07 2024 0.555188 0.003521 0.64% 0.550732 0.56167 0.550732 0.00
      Apr 06 2024 0.551667 0.008035 1.48% 0.5417 0.556455 0.5395 0.00
      Apr 05 2024 0.543632 -0.003569 -0.65% 0.547785 0.549256 0.529595 0.00
      Apr 04 2024 0.5472 0.01802 3.41% 0.527218 0.552257 0.520804 0.00
      Apr 03 2024 0.52918 0.002041 0.39% 0.52768 0.5363 0.520191 0.00
      Apr 02 2024 0.527139 -0.035896 -6.38% 0.561986 0.561986 0.520431 0.00
      Apr 01 2024 0.563035 -0.009111 -1.59% 0.57747 0.58371 0.550814 0.00
      Mar 31 2024 0.572146 0.01258 2.25% 0.559572 0.572734 0.559572 0.00
      Mar 30 2024 0.559566 -0.001661 -0.30% 0.562451 0.564323 0.559382 0.00
      Mar 29 2024 0.561227 -0.006098 -1.07% 0.568079 0.569404 0.555321 0.00
      Mar 28 2024 0.567325 0.013933 2.52% 0.556068 0.573035 0.552213 0.00
      Mar 27 2024 0.553392 -0.005999 -1.07% 0.558715 0.572149 0.547728 0.00
      Mar 26 2024 0.55939 0.002397 0.43% 0.557057 0.569231 0.555313 0.00
      Mar 25 2024 0.556994 0.017982 3.34% 0.57747 0.58371 0.534492 0.00
      Mar 24 2024 0.539012 0.023378 4.53% 0.514404 0.540502 0.512397 0.00
      Mar 23 2024 0.515634 0.006294 1.24% 0.510976 0.528918 0.505696 0.00
      Mar 22 2024 0.50934 -0.012811 -2.45% 0.524314 0.532339 0.500722 0.00
      Mar 21 2024 0.52215 -0.015753 -2.93% 0.537095 0.540817 0.517444 0.00
      Mar 20 2024 0.537903 0.042604 8.60% 0.494423 0.540245 0.484388 0.00
      Mar 19 2024 0.495299 -0.044201 -8.19% 0.539744 0.542848 0.490401 0.00
      Mar 18 2024 0.5395 -0.004479 -0.82% 0.57747 0.58371 0.204037 0.00
      Mar 17 2024 0.543979 0.022889 4.39% 0.519078 0.548491 0.513079 0.00
      Mar 16 2024 0.52109 -0.033432 -6.03% 0.554035 0.557261 0.517223 0.00
      Mar 15 2024 0.554522 -0.015827 -2.77% 0.57747 0.58371 0.523003 0.00
      Mar 14 2024 0.570349 -0.007657 -1.32% 0.57747 0.58371 0.547432 0.00
      Mar 13 2024 0.578005 0.011433 2.02% 0.567649 0.583598 0.565557 0.00
      Mar 12 2024 0.566572 -0.000577 -0.10% 0.566839 0.575881 0.55103 0.00
      Mar 11 2024 0.567149 0.020568 3.76% 0.494499 0.574825 0.487668 0.00
      Mar 10 2024 0.546582 0.004677 0.86% 0.541914 0.553755 0.54125 0.00
      Mar 09 2024 0.541904 0.001719 0.32% 0.541218 0.543521 0.538349 0.00
      Mar 08 2024 0.540185 0.010197 1.92% 0.52975 0.551236 0.525281 0.00
      Mar 07 2024 0.529987 0.004464 0.85% 0.525092 0.539844 0.522344 0.00
      Mar 06 2024 0.525524 0.011173 2.17% 0.508591 0.540263 0.502131 0.00
      Mar 05 2024 0.51435 -0.025904 -4.79% 0.543381 0.548368 0.430783 0.00
      Mar 04 2024 0.540254 0.037108 7.38% 0.494499 0.544296 0.487668 0.00
      Mar 03 2024 0.503146 0.007499 1.51% 0.494486 0.50482 0.490403 0.00
      Mar 02 2024 0.495647 -0.003698 -0.74% 0.498073 0.498697 0.492269 0.00
      Mar 01 2024 0.499345 0.007983 1.62% 0.489324 0.503601 0.485908 0.00
      Feb 29 2024 0.491362 -0.007184 -1.44% 0.494499 0.508229 0.484305 0.00
      Feb 28 2024 0.498546 0.043664 9.60% 0.455144 0.509099 0.453344 0.00
      Feb 27 2024 0.454882 0.021752 5.02% 0.433902 0.459274 0.433027 0.00
      Feb 26 2024 0.43313 0.018878 4.56% 0.345399 0.436269 0.204037 0.00
      Feb 25 2024 0.414252 0.001855 0.45% 0.412449 0.415486 0.410562 0.00
      Feb 24 2024 0.412397 0.005422 1.33% 0.406162 0.413669 0.405245 0.00
      Feb 23 2024 0.406975 -0.003188 -0.78% 0.410558 0.412207 0.404497 0.00
      Feb 22 2024 0.410163 -0.005015 -1.21% 0.414324 0.416365 0.407713 0.00
      Feb 21 2024 0.415178 -0.003871 -0.92% 0.419108 0.419704 0.406123 0.00
      Feb 20 2024 0.419049 0.00309 0.74% 0.416269 0.424323 0.407373 0.00
      Feb 19 2024 0.415959 -0.002562 -0.61% 0.345399 0.421658 0.343205 0.00
      Feb 18 2024 0.418521 0.002607 0.63% 0.41516 0.420753 0.411645 0.00
      Feb 17 2024 0.415914 -0.003685 -0.88% 0.419381 0.419611 0.406873 0.00

      Your Recent History

      COIN
      UBQEUR
      Ubiq
      EU
      I500D
      Amundi 500D iNav
      COIN
      GMTTTBRL
      BIT
      UC7T6U
      Unicredit Bank
      EU
      7552T
      7552T
      Delayed Upgrade Clock