ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,311.54
      -0.19%
      US Tech 100
      18,252.40
      0.11%
      Dow Jones
      39,749.20
      -0.31%
      Brent Oil
      81.995
      -0.55%
      Bitcoin
      69,865.47
      -0.38%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ubiq (Cryptocurrency:UBQGBP)

      6. Ubiq (Cryptocurrency:UBQGBP) Historical

      UBQGBP Ubiq

      0.47278
      -0.004554 (-0.95%)
      20:02:15 - Realtime Data

      UBQGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.478453 -0.006435 -1.33% 0.483945 0.487558 0.471101 0.00
      May 20 2024 0.484887 0.033422 7.40% 0.433718 0.485071 0.420637 0.00
      May 19 2024 0.451466 -0.005316 -1.16% 0.456652 0.461264 0.449394 0.00
      May 18 2024 0.456782 0.000263 0.06% 0.456582 0.459504 0.454322 0.00
      May 17 2024 0.456519 0.010286 2.31% 0.446113 0.459725 0.445501 0.00
      May 16 2024 0.446232 -0.005863 -1.30% 0.452341 0.45467 0.441998 0.00
      May 15 2024 0.452095 0.028871 6.82% 0.423685 0.453544 0.421847 0.00
      May 14 2024 0.423224 -0.010333 -2.38% 0.433718 0.434842 0.420036 0.00
      May 13 2024 0.433557 0.008437 1.98% 0.440243 0.446153 0.410889 0.00
      May 12 2024 0.425121 0.004389 1.04% 0.421105 0.427417 0.419588 0.00
      May 11 2024 0.420731 -0.000987 -0.23% 0.420526 0.424724 0.418519 0.00
      May 10 2024 0.421718 -0.014322 -3.28% 0.43515 0.437924 0.416738 0.00
      May 09 2024 0.43604 0.012436 2.94% 0.424562 0.437801 0.421457 0.00
      May 08 2024 0.423604 -0.009443 -2.18% 0.432094 0.436447 0.421936 0.00
      May 07 2024 0.433047 -0.002527 -0.58% 0.436115 0.444678 0.431672 0.00
      May 06 2024 0.435574 -0.006703 -1.52% 0.440243 0.471583 0.410889 0.00
      May 05 2024 0.442277 0.001582 0.36% 0.441736 0.445657 0.434859 0.00
      May 04 2024 0.440695 0.005867 1.35% 0.434108 0.444242 0.432436 0.00
      May 03 2024 0.434829 0.026249 6.42% 0.408344 0.437522 0.406327 0.00
      May 02 2024 0.408579 0.004962 1.23% 0.403425 0.412351 0.394287 0.00
      May 01 2024 0.403617 -0.016615 -3.95% 0.420403 0.421281 0.392466 0.00
      Apr 30 2024 0.420232 -0.019887 -4.52% 0.440243 0.446153 0.410889 0.00
      Apr 29 2024 0.440119 0.00412 0.94% 0.454851 0.460506 0.046287 0.00
      Apr 28 2024 0.435999 -0.000381 -0.09% 0.435587 0.442328 0.434392 0.00
      Apr 27 2024 0.436379 -0.005724 -1.29% 0.442082 0.442932 0.433468 0.00
      Apr 26 2024 0.442103 -0.004274 -0.96% 0.446475 0.448566 0.439412 0.00
      Apr 25 2024 0.446378 -0.000324 -0.07% 0.446922 0.451532 0.436389 0.00
      Apr 24 2024 0.446702 -0.015077 -3.26% 0.463266 0.46622 0.44247 0.00
      Apr 23 2024 0.461779 -0.007352 -1.57% 0.46838 0.470892 0.459562 0.00
      Apr 22 2024 0.46913 0.014387 3.16% 0.454851 0.475106 0.451712 0.00
      Apr 21 2024 0.454743 -0.000098 -0.02% 0.454851 0.460506 0.450806 0.00
      Apr 20 2024 0.454841 0.006176 1.38% 0.447519 0.458561 0.443272 0.00
      Apr 19 2024 0.448666 0.006221 1.41% 0.441184 0.455551 0.418725 0.00
      Apr 18 2024 0.442445 0.015687 3.68% 0.427423 0.44579 0.422418 0.00
      Apr 17 2024 0.426758 -0.017276 -3.89% 0.444159 0.449171 0.416587 0.00
      Apr 16 2024 0.444034 0.002822 0.64% 0.441089 0.447679 0.43056 0.00
      Apr 15 2024 0.441212 -0.016924 -3.69% 0.454002 0.463915 0.435753 0.00
      Apr 14 2024 0.458135 0.001417 0.31% 0.454002 0.459893 0.438844 0.00
      Apr 13 2024 0.456719 -0.012517 -2.67% 0.469225 0.474867 0.434463 0.00
      Apr 12 2024 0.469236 -0.014129 -2.92% 0.484351 0.492501 0.460206 0.00
      Apr 11 2024 0.483364 -0.003556 -0.73% 0.486598 0.491455 0.48083 0.00
      Apr 10 2024 0.48692 0.014569 3.08% 0.472366 0.490504 0.465021 0.00
      Apr 09 2024 0.472351 -0.016882 -3.45% 0.488741 0.489076 0.467094 0.00
      Apr 08 2024 0.489233 0.015462 3.26% 0.452306 0.498287 0.445775 0.00
      Apr 07 2024 0.473771 0.003444 0.73% 0.469771 0.478422 0.469674 0.00
      Apr 06 2024 0.470326 0.006011 1.29% 0.463008 0.475194 0.461431 0.00
      Apr 05 2024 0.464315 -0.004322 -0.92% 0.468661 0.470485 0.454665 0.00
      Apr 04 2024 0.468637 0.015899 3.51% 0.452306 0.472976 0.445775 0.00
      Apr 03 2024 0.452738 0.001638 0.36% 0.45104 0.4591 0.445569 0.00
      Apr 02 2024 0.4511 -0.030537 -6.34% 0.480467 0.480535 0.445644 0.00
      Apr 01 2024 0.481637 -0.003309 -0.68% 0.475535 0.484959 0.471069 0.00
      Mar 31 2024 0.484946 0.008346 1.75% 0.47703 0.485043 0.47703 0.00
      Mar 30 2024 0.4766 -0.002542 -0.53% 0.479064 0.481541 0.47585 0.00
      Mar 29 2024 0.479142 -0.006474 -1.33% 0.484991 0.485656 0.474161 0.00
      Mar 28 2024 0.485616 0.010686 2.25% 0.476944 0.489879 0.47245 0.00
      Mar 27 2024 0.47493 -0.002337 -0.49% 0.4763 0.487501 0.468282 0.00
      Mar 26 2024 0.477267 0.001735 0.36% 0.475535 0.484959 0.47361 0.00
      Mar 25 2024 0.475532 0.013135 2.84% 0.459194 0.484402 0.456789 0.00
      Mar 24 2024 0.462397 0.020094 4.54% 0.44207 0.464037 0.439567 0.00
      Mar 23 2024 0.442303 0.005637 1.29% 0.438098 0.453251 0.43343 0.00
      Mar 22 2024 0.436666 -0.010749 -2.40% 0.448246 0.456217 0.429126 0.00
      Mar 21 2024 0.447415 -0.012218 -2.66% 0.459194 0.461782 0.445336 0.00
      Mar 20 2024 0.459632 0.037937 9.00% 0.422693 0.460679 0.414019 0.00
      Mar 19 2024 0.421696 -0.038595 -8.38% 0.460128 0.462298 0.420882 0.00
      Mar 18 2024 0.460291 -0.002908 -0.63% 0.47187 0.486406 0.44134 0.00
      Mar 17 2024 0.463198 0.019691 4.44% 0.447774 0.467205 0.440577 0.00
      Mar 16 2024 0.443507 -0.030319 -6.40% 0.47187 0.475545 0.44134 0.00
      Mar 15 2024 0.473826 -0.012848 -2.64% 0.482428 0.494239 0.44793 0.00
      Mar 14 2024 0.486674 -0.006615 -1.34% 0.49344 0.49795 0.468263 0.00
      Mar 13 2024 0.493289 0.012087 2.51% 0.481191 0.495764 0.480157 0.00
      Mar 12 2024 0.481202 0.000122 0.03% 0.482428 0.494239 0.468302 0.00
      Mar 11 2024 0.48108 0.019632 4.25% 0.419558 0.491548 0.419558 0.00
      Mar 10 2024 0.461448 0.000443 0.10% 0.461005 0.469051 0.459033 0.00
      Mar 09 2024 0.461006 0.000801 0.17% 0.459591 0.462531 0.458249 0.00
      Mar 08 2024 0.460204 0.007062 1.56% 0.452549 0.46764 0.447321 0.00
      Mar 07 2024 0.453143 0.004452 0.99% 0.449779 0.460348 0.446516 0.00
      Mar 06 2024 0.448691 0.009946 2.27% 0.434387 0.45963 0.428788 0.00
      Mar 05 2024 0.438745 -0.023478 -5.08% 0.466144 0.468454 0.382344 0.00
      Mar 04 2024 0.462223 0.031663 7.35% 0.419558 0.466757 0.419558 0.00
      Mar 03 2024 0.430559 0.006339 1.49% 0.423561 0.431972 0.420975 0.00
      Mar 02 2024 0.424221 -0.003295 -0.77% 0.42707 0.42707 0.421263 0.00
      Mar 01 2024 0.427516 0.006166 1.46% 0.419558 0.431956 0.416792 0.00
      Feb 29 2024 0.42135 0.00223 0.53% 0.417265 0.431493 0.40295 0.00
      Feb 28 2024 0.41912 0.03153 8.13% 0.388257 0.436464 0.386401 0.00
      Feb 27 2024 0.38759 0.017228 4.65% 0.371109 0.3908 0.364364 0.00
      Feb 26 2024 0.370362 0.016645 4.71% 0.351667 0.373492 0.347954 0.00
      Feb 25 2024 0.353717 0.000785 0.22% 0.352631 0.355104 0.35073 0.00
      Feb 24 2024 0.352932 0.00529 1.52% 0.346577 0.353392 0.345848 0.00
      Feb 23 2024 0.347643 -0.003114 -0.89% 0.351667 0.352321 0.345401 0.00
      Feb 22 2024 0.350756 -0.004868 -1.37% 0.355026 0.356092 0.349344 0.00

      Your Recent History

      COIN
      UBQGBP
      Ubiq
      NASDAQ
      TBDI
      Tmbr/Sharp Drilling
      Delayed Upgrade Clock