ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

UNIBTC Uniswap

0.000118
0.00000100 (0.86%)
21:32:06 - Realtime Data

UNIBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.00011672 -0.00000200 -1.68% 0.00011889 0.00012039 0.00011580 23,797.00
May 09 2024 0.00011909 -0.00000100 -0.83% 0.00012010 0.00012053 0.00011781 23,548.00
May 08 2024 0.00012010 0.00000100 0.84% 0.00011869 0.00017509 0.00011619 53,435.00
May 07 2024 0.00011889 0.00000059 0.50% 0.00015751 0.00015958 0.00011690 26,313.00
May 06 2024 0.00011830 -0.00000087 -0.73% 0.00011860 0.00012204 0.00011771 39,163.00
May 05 2024 0.00011917 0.00000100 0.85% 0.00011800 0.00017276 0.00011540 152,122.00
May 04 2024 0.00011800 -0.00000300 -2.48% 0.00012080 0.00017352 0.00011766 43,178.00
May 03 2024 0.00012079 0.00000029 0.24% 0.00012050 0.00017555 0.00011731 61,200.00
May 02 2024 0.00012050 -0.00000001 -0.01% 0.00012040 0.00012955 0.00011920 28,868.00
May 01 2024 0.00012051 0.00000500 4.31% 0.00011590 0.00012150 0.00011380 59,654.00
Apr 30 2024 0.00011592 -0.00000500 -4.14% 0.00012021 0.00012313 0.00011480 63,885.00
Apr 29 2024 0.00012070 -0.00000400 -3.21% 0.00012320 0.00012499 0.00011982 99,818.00
Apr 28 2024 0.00012450 -0.00000100 -0.79% 0.00012570 0.00012930 0.00012400 63,669.00
Apr 27 2024 0.00012580 0.00000500 4.15% 0.00012030 0.00012690 0.00011782 31,024.00
Apr 26 2024 0.00012058 -0.00000300 -2.43% 0.00012310 0.00012333 0.00011860 35,540.00
Apr 25 2024 0.00012348 0.00000400 3.34% 0.00011990 0.00012659 0.00011801 67,891.00
Apr 24 2024 0.00011990 -0.00000010 -0.08% 0.00011970 0.00012339 0.00011890 89,877.00
Apr 23 2024 0.00012000 -0.00000300 -2.44% 0.00012251 0.00012560 0.00011961 49,849.00
Apr 22 2024 0.00012298 0.00000400 3.37% 0.00011879 0.00012455 0.00011879 33,008.00
Apr 21 2024 0.00011880 -0.00000300 -2.47% 0.00012062 0.00012195 0.00011750 62,735.00
Apr 20 2024 0.00012131 0.00000400 3.40% 0.00011796 0.00012242 0.00011578 53,729.00
Apr 19 2024 0.00011780 0.00000300 2.62% 0.00011489 0.00011913 0.00011026 97,801.00
Apr 18 2024 0.00011448 0.00000200 1.78% 0.00011230 0.00011600 0.00011021 71,947.00
Apr 17 2024 0.00011210 -0.00000071 -0.63% 0.00011220 0.00012173 0.00010908 54,767.00
Apr 16 2024 0.00011281 -0.00000200 -1.75% 0.00011422 0.00011600 0.00010960 168,845.00
Apr 15 2024 0.00011440 -0.00000029 -0.25% 0.00011420 0.00011990 0.00011150 189,548.00
Apr 14 2024 0.00011469 0.00000700 6.50% 0.00010800 0.00011589 0.00010436 432,064.00
Apr 13 2024 0.00010761 -0.00001000 -8.48% 0.00011775 0.00011950 0.00009530 591,230.00
Apr 12 2024 0.00011790 -0.00001300 -9.94% 0.00012980 0.00013089 0.00010300 450,175.00
Apr 11 2024 0.00013080 -0.00001100 -7.75% 0.00014200 0.00014269 0.00012500 697,577.00
Apr 10 2024 0.00014200 -0.00002000 -12.32% 0.00016230 0.00016370 0.00013990 316,024.00
Apr 09 2024 0.00016229 0.00000008 0.05% 0.00016221 0.00016371 0.00016020 23,979.00
Apr 08 2024 0.00016221 -0.00000200 -1.22% 0.00016411 0.00016532 0.00016031 53,213.00
Apr 07 2024 0.00016372 0.00000042 0.26% 0.00016288 0.00016631 0.00016131 36,232.00
Apr 06 2024 0.00016330 0.00000200 1.24% 0.00016100 0.00017457 0.00012778 18,167.00
Apr 05 2024 0.00016089 0.00000100 0.63% 0.00016002 0.00016250 0.00015720 58,183.00
Apr 04 2024 0.00015989 -0.00000500 -3.03% 0.00016470 0.00016957 0.00015710 58,153.00
Apr 03 2024 0.00016480 -0.00000800 -4.62% 0.00017260 0.00017380 0.00016250 126,279.00
Apr 02 2024 0.00017320 -0.00000500 -2.81% 0.00017830 0.00017843 0.00016726 85,186.00
Apr 01 2024 0.00017812 -0.00000300 -1.65% 0.00018150 0.00018280 0.00017560 67,116.00
Mar 31 2024 0.00018151 0.00000061 0.34% 0.00018080 0.00024400 0.00012290 68,827.00
Mar 30 2024 0.00018090 -0.00000020 -0.11% 0.00018110 0.00018440 0.00017680 58,481.00
Mar 29 2024 0.00018110 0.00000040 0.22% 0.00018060 0.00018750 0.00017880 99,166.00
Mar 28 2024 0.00018070 0.00000400 2.27% 0.00017620 0.00022285 0.00012566 92,112.00
Mar 27 2024 0.00017640 -0.00000500 -2.75% 0.00018100 0.00018643 0.00017596 67,918.00
Mar 26 2024 0.00018150 0.00000400 2.25% 0.00017855 0.00018378 0.00017659 65,660.00
Mar 25 2024 0.00017750 -0.00000100 -0.56% 0.00017910 0.00018682 0.00017640 126,759.00
Mar 24 2024 0.00017869 -0.00000300 -1.65% 0.00018150 0.00018330 0.00017840 40,292.00
Mar 23 2024 0.00018140 -0.00000300 -1.63% 0.00018418 0.00018806 0.00018050 48,526.00
Mar 22 2024 0.00018391 -0.00000200 -1.07% 0.00018658 0.00018792 0.00018025 117,765.00
Mar 21 2024 0.00018629 0.00001000 5.68% 0.00017550 0.00018919 0.00017444 125,394.00
Mar 20 2024 0.00017610 0.00000500 2.92% 0.00017215 0.00017870 0.00016920 230,884.00
Mar 19 2024 0.00017148 -0.00000400 -2.28% 0.00017560 0.00017731 0.00016490 154,174.00
Mar 18 2024 0.00017558 -0.00000600 -3.30% 0.00018100 0.00018974 0.00017270 83,235.00
Mar 17 2024 0.00018161 -0.00000200 -1.09% 0.00018432 0.00018775 0.00017576 106,882.00
Mar 16 2024 0.00018349 -0.00000400 -2.13% 0.00018810 0.00019477 0.00017910 153,389.00
Mar 15 2024 0.00018781 -0.00000700 -3.59% 0.00019540 0.00019635 0.00018492 281,235.00
Mar 14 2024 0.00019500 0.00000200 1.04% 0.00019461 0.00019982 0.00018937 120,636.00
Mar 13 2024 0.00019296 -0.00000400 -2.03% 0.00019640 0.00020346 0.00019050 147,383.00
Mar 12 2024 0.00019680 -0.00000400 -1.99% 0.00019921 0.00020513 0.00018980 180,344.00
Mar 11 2024 0.00020081 -0.00000600 -2.90% 0.00020700 0.00021010 0.00019260 517,400.00
Mar 10 2024 0.00020700 -0.00000080 -0.38% 0.00020720 0.00021712 0.00019620 207,001.00
Mar 09 2024 0.00020780 -0.00000600 -2.80% 0.00021430 0.00022000 0.00020300 274,132.00
Mar 08 2024 0.00021410 -0.00000800 -3.61% 0.00022380 0.00023075 0.00021000 281,872.00
Mar 07 2024 0.00022179 -0.00001100 -4.73% 0.00023270 0.00023530 0.00021680 341,359.00
Mar 06 2024 0.00023270 0.00003100 15.38% 0.00020660 0.00025440 0.00019860 1,017,021.00
Mar 05 2024 0.00020150 0.00001900 10.39% 0.00018060 0.00021640 0.00018000 667,129.00
Mar 04 2024 0.00018292 -0.00001700 -8.49% 0.00019970 0.00020651 0.00018040 308,687.00
Mar 03 2024 0.00020020 -0.00000300 -1.48% 0.00020240 0.00021230 0.00018700 431,642.00
Mar 02 2024 0.00020310 0.00001800 9.70% 0.00018450 0.00021918 0.00018150 719,572.00
Mar 01 2024 0.00018550 0.00000400 2.20% 0.00018130 0.00019390 0.00017483 468,537.00
Feb 29 2024 0.00018190 0.00000700 4.00% 0.00017530 0.00019480 0.00017079 643,879.00
Feb 28 2024 0.00017510 -0.00001600 -8.39% 0.00019039 0.00019860 0.00016100 509,863.00
Feb 27 2024 0.00019070 -0.00000400 -2.06% 0.00019410 0.00020129 0.00018300 440,166.00
Feb 26 2024 0.00019430 -0.00001900 -8.91% 0.00021330 0.00022310 0.00018940 557,219.00
Feb 25 2024 0.00021329 -0.00000500 -2.29% 0.00021870 0.00022610 0.00018783 683,598.00
Feb 24 2024 0.00021810 -0.00000400 -1.80% 0.00022449 0.00025190 0.00021314 1,740,336.00
Feb 23 2024 0.00022190 0.00007900 55.21% 0.00014380 0.00025000 0.00013670 2,380,290.00
Feb 22 2024 0.00014310 0.00000020 0.14% 0.00014268 0.00014490 0.00014151 50,257.00
Feb 21 2024 0.00014290 -0.00000200 -1.38% 0.00014430 0.00014510 0.00013920 65,070.00
Feb 20 2024 0.00014441 -0.00000400 -2.69% 0.00014878 0.00015032 0.00014070 117,628.00
Feb 19 2024 0.00014872 0.00000200 1.37% 0.00014670 0.00015000 0.00014487 54,100.00
Feb 18 2024 0.00014640 -0.00000400 -2.67% 0.00015110 0.00015600 0.00014640 104,708.00
Feb 17 2024 0.00015001 0.00000700 4.90% 0.00014270 0.00015170 0.00014260 165,307.00
Feb 16 2024 0.00014290 -0.00000200 -1.39% 0.00014520 0.00014790 0.00014115 134,062.00
Feb 15 2024 0.00014440 0.00001200 9.04% 0.00013310 0.00014500 0.00013241 206,778.00
Feb 14 2024 0.00013270 -0.00000200 -1.48% 0.00013460 0.00013954 0.00009900 69,393.00
Feb 13 2024 0.00013469 -0.00000300 -2.19% 0.00013710 0.00013750 0.00010477 51,224.00
Feb 12 2024 0.00013726 -0.00000100 -0.72% 0.00013830 0.00013927 0.00013351 49,611.00
Feb 11 2024 0.00013852 -0.00000017 -0.12% 0.00013860 0.00014650 0.00010933 62,788.00
Feb 10 2024 0.00013869 -0.00000300 -2.12% 0.00014120 0.00014280 0.00013745 41,571.00