UNIBTC

Uniswap (UNIBTC)

UNIBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 07 2021 0.00067314 0.00009500 16.43% 0.00058194 0.00068235 0.00057264 1,946,609.00
Mar 06 2021 0.00057830 0.00000200 0.35% 0.00058158 0.00060080 0.00057264 741,644.00
Mar 05 2021 0.00057609 -0.00000500 -0.86% 0.00058297 0.00061975 0.00050065 1,588,174.00
Mar 04 2021 0.00058088 0.00007600 15.05% 0.00050445 0.00061975 0.00050018 2,413,445.00
Mar 03 2021 0.00050507 -0.00002500 -4.72% 0.00052831 0.00055849 0.00050037 463,769.00
Mar 02 2021 0.00053000 0.00001700 3.31% 0.00051636 0.00056324 0.00048527 1,934,462.00
Mar 01 2021 0.00051306 0.00002100 4.26% 0.00049184 0.00051651 0.00048488 531,620.00
Feb 28 2021 0.00049243 -0.00000900 -1.80% 0.00050846 0.00051849 0.00046949 621,524.00
Feb 27 2021 0.00050104 0.00000400 0.80% 0.00049803 0.00052433 0.00047383 337,923.00
Feb 26 2021 0.00049695 -0.00000063 -0.13% 0.00049468 0.00052854 0.00047383 812,301.00
Feb 25 2021 0.00049758 -0.00001200 -2.35% 0.00050925 0.00054273 0.00048790 992,003.00
Feb 24 2021 0.00050981 0.00000700 1.39% 0.00050944 0.00054273 0.00049245 1,214,573.00
Feb 23 2021 0.00050269 -0.00000700 -1.37% 0.00046149 0.00051264 0.00040000 1,704,753.00
Feb 22 2021 0.00051004 0.00000500 0.99% 0.00050070 0.00052984 0.00043709 858,543.00
Feb 21 2021 0.00050476 -0.00001000 -1.94% 0.00051994 0.00058226 0.00034980 3,024,966.00
Feb 20 2021 0.00051488 0.00015451 42.88% 0.00035924 0.00058226 0.00034774 6,368,549.00
Feb 19 2021 0.00036037 -0.00004900 -11.96% 0.00041180 0.00041627 0.00024250 1,409,117.00
Feb 18 2021 0.00040957 -0.00000300 -0.73% 0.00041265 0.00042898 0.00037978 435,645.00
Feb 17 2021 0.00041207 -0.00000300 -0.72% 0.00041685 0.00044345 0.00037978 1,452,239.00
Feb 16 2021 0.00041479 -0.00000400 -0.95% 0.00041852 0.00044345 0.00040893 960,681.00
Feb 15 2021 0.00041894 -0.00001200 -2.79% 0.00042976 0.00044344 0.00037315 613,949.00
Feb 14 2021 0.00043047 -0.00003300 -7.13% 0.00046209 0.00049341 0.00042635 491,547.00
Feb 13 2021 0.00046298 -0.00001700 -3.54% 0.00047825 0.00050486 0.00043464 1,207,982.00
Feb 12 2021 0.00048046 0.00003000 6.66% 0.00044666 0.00050500 0.00042953 1,643,707.00
Feb 11 2021 0.00045064 -0.00001000 -2.17% 0.00046143 0.00048229 0.00041949 1,185,381.00
Feb 10 2021 0.00046065 0.00004200 10.04% 0.00041969 0.00048229 0.00039686 861,664.00
Feb 09 2021 0.00041853 -0.00000020 -0.05% 0.00041579 0.00050354 0.00039686 819,957.00
Feb 08 2021 0.00041873 -0.00005900 -12.36% 0.00048077 0.00050354 0.00040356 2,842,792.00
Feb 07 2021 0.00047742 -0.00001400 -2.85% 0.00049274 0.00049987 0.00045569 785,595.00
Feb 06 2021 0.00049190 -0.00006400 -11.50% 0.00054819 0.00056479 0.00046939 2,578,026.00
Feb 05 2021 0.00055635 0.00001200 2.21% 0.00054468 0.00058900 0.00051888 1,950,114.00
Feb 04 2021 0.00054398 0.00001600 3.03% 0.00052370 0.00057670 0.00051888 2,884,978.00
Feb 03 2021 0.00052827 -0.00000800 -1.49% 0.00053489 0.00056279 0.00050773 1,443,741.00
Feb 02 2021 0.00053588 -0.00008300 -13.42% 0.00052573 0.00061029 0.00051236 2,982,780.00
Feb 01 2021 0.00061850 0.00008400 15.71% 0.00053367 0.00063991 0.00049719 1,431,227.00
Jan 31 2021 0.00053486 -0.00002900 -5.15% 0.00057799 0.00060678 0.00053189 4,504,313.00
Jan 30 2021 0.00056352 0.00010939 24.09% 0.00045885 0.00057297 0.00034507 5,564,227.00
Jan 29 2021 0.00045413 0.00003100 7.32% 0.00042388 0.00049110 0.00034507 4,903,795.00
Jan 28 2021 0.00042321 -0.00007100 -14.36% 0.00048757 0.00050440 0.00042188 2,946,966.00
Jan 27 2021 0.00049441 0.00007400 17.61% 0.00042568 0.00050522 0.00041305 2,645,405.00
Jan 26 2021 0.00042014 0.00006700 18.97% 0.00035500 0.00044204 0.00035264 4,816,420.00
Jan 25 2021 0.00035321 -0.00002100 -5.61% 0.00037647 0.00039692 0.00032900 3,022,471.00
Jan 24 2021 0.00037441 0.00008500 29.34% 0.00029027 0.00038312 0.00028896 2,596,856.00
Jan 23 2021 0.00028974 0.00002500 9.43% 0.00026416 0.00029503 0.00026190 1,174,805.00
Jan 22 2021 0.00026500 0.00001800 7.29% 0.00024684 0.00027835 0.00023949 1,752,167.00
Jan 21 2021 0.00024678 -0.00000600 -2.37% 0.00025428 0.00026282 0.00023405 539,721.00
Jan 20 2021 0.00025324 0.00001300 5.42% 0.00023980 0.00025356 0.00022433 627,081.00
Jan 19 2021 0.00023976 -0.00000900 -3.62% 0.00024933 0.00026252 0.00023308 1,219,708.00
Jan 18 2021 0.00024842 0.00000500 2.06% 0.00024265 0.00027143 0.00022930 2,177,264.00
Jan 17 2021 0.00024300 0.00001000 4.30% 0.00023200 0.00025601 0.00019614 2,357,737.00
Jan 16 2021 0.00023274 0.00003100 15.34% 0.00020054 0.00024935 0.00017436 3,535,701.00
Jan 15 2021 0.00020207 0.00002900 16.72% 0.00017551 0.00020643 0.00017435 1,221,954.00
Jan 14 2021 0.00017340 0.00000400 2.37% 0.00016814 0.00018686 0.00016264 1,767,454.00
Jan 13 2021 0.00016900 0.00000600 3.67% 0.00016344 0.00017889 0.00016201 1,373,157.00
Jan 12 2021 0.00016349 0.00001700 11.58% 0.00014740 0.00016926 0.00014590 990,710.00
Jan 11 2021 0.00014678 -0.00001000 -6.38% 0.00015616 0.00016000 0.00014306 2,219,997.00
Jan 10 2021 0.00015679 0.00001400 9.84% 0.00015153 0.00016232 0.00014188 1,329,123.00
Jan 09 2021 0.00014230 -0.00000200 -1.39% 0.00014421 0.00027077 0.00013979 692,796.00
Jan 08 2021 0.00014432 -0.00001500 -9.44% 0.00015858 0.00026261 0.00009889 297,113.00
Jan 07 2021 0.00015886 -0.00001700 -9.69% 0.00017378 0.00017378 0.00015869 1,520,802.00
Jan 06 2021 0.00017538 -0.00001000 -5.38% 0.00018589 0.00022500 0.00010021 1,858,760.00
Jan 05 2021 0.00018571 0.00001800 10.73% 0.00017001 0.00020131 0.00016816 3,041,896.00
Jan 04 2021 0.00016783 0.00000075 0.45% 0.00016693 0.00018695 0.00016332 2,489,166.00
Jan 03 2021 0.00016708 0.00001000 6.37% 0.00015158 0.00016896 0.00013691 5,768,692.00
Jan 02 2021 0.00015690 -0.00000500 -3.09% 0.00016072 0.00016741 0.00014222 3,347,415.00
Jan 01 2021 0.00016186 -0.00001600 -9.01% 0.00017697 0.00018185 0.00015874 1,271,873.00
Dec 31 2020 0.00017758 0.00003300 22.78% 0.00014389 0.00018174 0.00013044 5,373,799.00
Dec 30 2020 0.00014489 0.00001000 7.39% 0.00013346 0.00015499 0.00013044 2,505,630.00
Dec 29 2020 0.00013527 -0.00000200 -1.45% 0.00013845 0.00014307 0.00013123 889,540.00
Dec 28 2020 0.00013767 0.00000029 0.21% 0.00013721 0.00014693 0.00012073 1,171,648.00
Dec 27 2020 0.00013738 0.00000900 6.99% 0.00012857 0.00014000 0.00012065 2,145,589.00
Dec 26 2020 0.00012879 -0.00001300 -9.18% 0.00014210 0.00014443 0.00012718 790,064.00
Dec 25 2020 0.00014168 -0.00000072 -0.51% 0.00014855 0.00015684 0.00014039 158,908.00
Dec 24 2020 0.00014240 -0.00000100 -0.70% 0.00014240 0.00026229 0.00013223 408,340.00
Dec 23 2020 0.00014370 -0.00001400 -8.88% 0.00015671 0.00015861 0.00013223 1,077,669.00
Dec 22 2020 0.00015757 0.00000300 1.94% 0.00015435 0.00016120 0.00014604 1,016,393.00
Dec 21 2020 0.00015478 -0.00000500 -3.12% 0.00016006 0.00016458 0.00015108 794,637.00
Dec 20 2020 0.00016023 -0.00000600 -3.61% 0.00016554 0.00017125 0.00015823 1,298,431.00
Dec 19 2020 0.00016608 0.00000300 1.84% 0.00016300 0.00018453 0.00016100 3,051,201.00
Dec 18 2020 0.00016310 0.00000200 1.24% 0.00016000 0.00016705 0.00015751 988,539.00
Dec 17 2020 0.00016109 -0.00000300 -1.83% 0.00016643 0.00017350 0.00015515 2,006,147.00
Dec 16 2020 0.00016434 -0.00000700 -4.08% 0.00017070 0.00027406 0.00015700 320,065.00
Dec 15 2020 0.00017172 -0.00000900 -4.98% 0.00018099 0.00025964 0.00016391 155,500.00
Dec 14 2020 0.00018059 0.00000700 4.03% 0.00017393 0.00018405 0.00016360 969,594.00
Dec 13 2020 0.00017390 0.00000800 4.83% 0.00016571 0.00017547 0.00016360 496,008.00
Dec 12 2020 0.00016570 0.00000100 0.61% 0.00016422 0.00017732 0.00016375 450,842.00
Dec 11 2020 0.00016454 -0.00001300 -7.32% 0.00017333 0.00017732 0.00016400 467,567.00
Dec 10 2020 0.00017762 -0.00000400 -2.21% 0.00018147 0.00018147 0.00017512 246,471.00
Dec 09 2020 0.00018116 -0.00001500 -7.66% 0.00017960 0.00018440 0.00017598 584,335.00
Dec 08 2020 0.00019594 0.00000037 0.19% 0.00019610 0.00026232 0.00017909 528,100.00


Your Recent History
COIN
UNIBTC
Uniswap
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.