Register for real-time alerts, custom portfolio, and market movers
UNOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000063 | 0.00000065 | 0.00000060 | 5,215.00 |
| May 21 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000062 | 0.00000067 | 0.00000061 | 13,025.00 |
| May 20 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000065 | 0.00000059 | 32,808.00 |
| May 19 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000063 | 0.00000064 | 0.00000060 | 24,924.00 |
| May 18 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000064 | 0.00000060 | 7,166.00 |
| May 17 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000063 | 0.00000065 | 0.00000060 | 2,979.00 |
| May 16 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000062 | 0.00000065 | 0.00000061 | 24,911.00 |
| May 15 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000061 | 0.00000065 | 0.00000060 | 34,221.00 |
| May 14 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000061 | 0.00000064 | 0.00000060 | 17,966.00 |
| May 13 2024 | 0.00000062 | -0.00000003 | -4.62% | 0.00000064 | 0.00000066 | 0.00000060 | 82,831.00 |
| May 12 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000068 | 0.00000069 | 0.00000064 | 4,952.00 |
| May 11 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000069 | 0.00000063 | 8,279.00 |
| May 10 2024 | 0.00000065 | 0.00000004 | 6.56% | 0.00000061 | 0.00000066 | 0.00000060 | 16,120.00 |
| May 09 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000065 | 0.00000066 | 0.00000061 | 40,014.00 |
| May 08 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000067 | 0.00000062 | 6,231.00 |
| May 07 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000064 | 0.00000068 | 0.00000063 | 20,797.00 |
| May 06 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000067 | 0.00000069 | 0.00000064 | 44,087.00 |
| May 05 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000070 | 0.00000066 | 22,213.00 |
| May 04 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000071 | 0.00000072 | 0.00000068 | 6,561.00 |
| May 03 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000073 | 0.00000074 | 0.00000068 | 53,404.00 |
| May 02 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000071 | 0.00000078 | 0.00000069 | 57,089.00 |
| May 01 2024 | 0.00000071 | 0.00000004 | 5.97% | 0.00000068 | 0.00000074 | 0.00000066 | 45,841.00 |
| Apr 30 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000070 | 0.00000071 | 0.00000066 | 37,349.00 |
| Apr 29 2024 | 0.00000069 | -0.00000003 | -4.17% | 0.00000072 | 0.00000073 | 0.00000068 | 15,343.00 |
| Apr 28 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000075 | 0.00000071 | 5,114.00 |
| Apr 27 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000075 | 0.00000071 | 11,366.00 |
| Apr 26 2024 | 0.00000074 | 0.00000002 | 2.78% | 0.00000073 | 0.00000076 | 0.00000070 | 35,551.00 |
| Apr 25 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000072 | 0.00000076 | 0.00000071 | 27,511.00 |
| Apr 24 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000086 | 0.00000072 | 58,205.00 |
| Apr 23 2024 | 0.00000075 | -0.00000005 | -6.25% | 0.00000081 | 0.00000081 | 0.00000075 | 34,210.00 |
| Apr 22 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000082 | 0.00000083 | 0.00000077 | 60,444.00 |
| Apr 21 2024 | 0.00000081 | -0.00000002 | -2.41% | 0.00000085 | 0.00000086 | 0.00000080 | 4,469.00 |
| Apr 20 2024 | 0.00000083 | 0.00000000 | 0.00% | 0.00000081 | 0.00000085 | 0.00000081 | 4,307.00 |
| Apr 19 2024 | 0.00000083 | 0.00000000 | 0.00% | 0.00000083 | 0.00000087 | 0.00000079 | 9,446.00 |
| Apr 18 2024 | 0.00000083 | 0.00000002 | 2.47% | 0.00000080 | 0.00000088 | 0.00000078 | 23,283.00 |
| Apr 17 2024 | 0.00000081 | -0.00000001 | -1.22% | 0.00000081 | 0.00000086 | 0.00000078 | 38,280.00 |
| Apr 16 2024 | 0.00000082 | 0.00000004 | 5.13% | 0.00000080 | 0.00000082 | 0.00000077 | 6,890.00 |
| Apr 15 2024 | 0.00000078 | -0.00000005 | -6.02% | 0.00000084 | 0.00000090 | 0.00000078 | 7,645.00 |
| Apr 14 2024 | 0.00000083 | 0.00000005 | 6.41% | 0.00000080 | 0.00000086 | 0.00000078 | 10,774.00 |
| Apr 13 2024 | 0.00000078 | -0.00000008 | -9.30% | 0.00000086 | 0.00000093 | 0.00000075 | 26,271.00 |
| Apr 12 2024 | 0.00000086 | -0.00000004 | -4.44% | 0.00000090 | 0.00000094 | 0.00000083 | 18,853.00 |
| Apr 11 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000091 | 0.00000094 | 0.00000087 | 15,754.00 |
| Apr 10 2024 | 0.00000090 | -0.00000010 | -10.00% | 0.00000099 | 0.00000102 | 0.00000090 | 16,585.00 |
| Apr 09 2024 | 0.00000100 | -0.00000003 | -2.91% | 0.00000103 | 0.00000107 | 0.00000098 | 13,553.00 |
| Apr 08 2024 | 0.00000103 | -0.00000004 | -3.74% | 0.00000107 | 0.00000111 | 0.00000102 | 4,369.00 |
| Apr 07 2024 | 0.00000107 | -0.00000011 | -9.32% | 0.00000120 | 0.00000120 | 0.00000106 | 4,542.00 |
| Apr 06 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000119 | 0.00000127 | 0.00000117 | 7,007.00 |
| Apr 05 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000119 | 0.00000121 | 0.00000110 | 41,296.00 |
| Apr 04 2024 | 0.00000120 | 0.00000013 | 12.15% | 0.00000108 | 0.00000135 | 0.00000108 | 30,116.00 |
| Apr 03 2024 | 0.00000107 | 0.00000008 | 8.08% | 0.00000097 | 0.00000117 | 0.00000097 | 36,392.00 |
| Apr 02 2024 | 0.00000099 | 0.00000000 | 0.00% | 0.00000100 | 0.00000102 | 0.00000092 | 52,978.00 |
| Apr 01 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000104 | 0.00000111 | 0.00000095 | 47,712.00 |
| Mar 31 2024 | 0.00000102 | 0.00000008 | 8.51% | 0.00000093 | 0.00000106 | 0.00000090 | 41,828.00 |
| Mar 30 2024 | 0.00000094 | -0.00000013 | -12.15% | 0.00000107 | 0.00000111 | 0.00000092 | 16,621.00 |
| Mar 29 2024 | 0.00000107 | 0.00000031 | 40.79% | 0.00000077 | 0.00000108 | 0.00000074 | 135,489.00 |
| Mar 28 2024 | 0.00000076 | 0.00000007 | 10.14% | 0.00000069 | 0.00000076 | 0.00000067 | 46,480.00 |
| Mar 27 2024 | 0.00000069 | 0.00000006 | 9.52% | 0.00000062 | 0.00000070 | 0.00000061 | 107,369.00 |
| Mar 26 2024 | 0.00000063 | -0.00000012 | -16.00% | 0.00000076 | 0.00000077 | 0.00000058 | 66,695.00 |
| Mar 25 2024 | 0.00000075 | 0.00000004 | 5.63% | 0.00000071 | 0.00000075 | 0.00000070 | 87,121.00 |
| Mar 24 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000072 | 0.00000073 | 0.00000070 | 14,861.00 |
| Mar 23 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000075 | 0.00000075 | 0.00000070 | 36,722.00 |
| Mar 22 2024 | 0.00000074 | -0.00000002 | -2.63% | 0.00000075 | 0.00000079 | 0.00000071 | 20,059.00 |
| Mar 21 2024 | 0.00000076 | -0.00000001 | -1.30% | 0.00000078 | 0.00000082 | 0.00000073 | 52,863.00 |
| Mar 20 2024 | 0.00000077 | 0.00000006 | 8.45% | 0.00000070 | 0.00000082 | 0.00000069 | 96,454.00 |
| Mar 19 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000072 | 0.00000075 | 0.00000069 | 83,423.00 |
| Mar 18 2024 | 0.00000071 | -0.00000007 | -8.97% | 0.00000079 | 0.00000079 | 0.00000069 | 134,955.00 |
| Mar 17 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000080 | 0.00000081 | 0.00000075 | 8,093.00 |
| Mar 16 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000081 | 0.00000085 | 0.00000079 | 60,758.00 |
| Mar 15 2024 | 0.00000081 | -0.00000005 | -5.81% | 0.00000076 | 0.00000083 | 0.00000074 | 119,711.00 |
| Mar 14 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000086 | 0.00000086 | 0.00000086 | 0.00 |
| Mar 13 2024 | 0.00000086 | -0.00000003 | -3.37% | 0.00000090 | 0.00000091 | 0.00000085 | 5,812.00 |
| Mar 12 2024 | 0.00000089 | -0.00000007 | -7.29% | 0.00000096 | 0.00000098 | 0.00000086 | 50,454.00 |
| Mar 11 2024 | 0.00000096 | 0.00000004 | 4.35% | 0.00000093 | 0.00000100 | 0.00000091 | 88,293.00 |
| Mar 10 2024 | 0.00000092 | 0.00000016 | 21.05% | 0.00000075 | 0.00000099 | 0.00000075 | 168,221.00 |
| Mar 09 2024 | 0.00000076 | 0.00000004 | 5.56% | 0.00000072 | 0.00000080 | 0.00000072 | 78,385.00 |
| Mar 08 2024 | 0.00000072 | 0.00000004 | 5.88% | 0.00000069 | 0.00000074 | 0.00000068 | 133,825.00 |
| Mar 07 2024 | 0.00000068 | 0.00000002 | 3.03% | 0.00000067 | 0.00000070 | 0.00000065 | 15,991.00 |
| Mar 06 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000065 | 0.00000068 | 0.00000063 | 22,046.00 |
| Mar 05 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000064 | 0.00000072 | 0.00000062 | 55,704.00 |
| Mar 04 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000069 | 0.00000061 | 23,757.00 |
| Mar 03 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000064 | 0.00000071 | 0.00000062 | 79,185.00 |
| Mar 02 2024 | 0.00000063 | 0.00000004 | 6.78% | 0.00000060 | 0.00000064 | 0.00000058 | 22,939.00 |
| Mar 01 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000057 | 0.00000062 | 0.00000056 | 49,762.00 |
| Feb 29 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000057 | 0.00000059 | 0.00000054 | 32,492.00 |
| Feb 28 2024 | 0.00000056 | -0.00000008 | -12.50% | 0.00000063 | 0.00000077 | 0.00000054 | 54,491.00 |
| Feb 27 2024 | 0.00000064 | -0.00000006 | -8.57% | 0.00000070 | 0.00000070 | 0.00000061 | 168,387.00 |
| Feb 26 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000074 | 0.00000074 | 0.00000068 | 65,246.00 |
| Feb 25 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000074 | 0.00000076 | 0.00000072 | 35,202.00 |
| Feb 24 2024 | 0.00000073 | 0.00000005 | 7.35% | 0.00000068 | 0.00000075 | 0.00000067 | 21,007.00 |
| Feb 23 2024 | 0.00000068 | -0.00000005 | -6.85% | 0.00000074 | 0.00000076 | 0.00000067 | 44,054.00 |
