Market Cap:

Ubiq Ubiq (UBQ)

0.543800 USD (3.38%)
0.00008092 BTC (-0.60%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
23,162,846 USD
3,447 BTC
Volume (24h)
34,303 USD
5.10 BTC
Circulating Supply
42,594,405 UBQ

Historical data for Ubiq

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.518193 0.533645 0.517020 0.528428 14,676 22,058,548
Sep 19, 2018 0.531922 0.538886 0.503577 0.517979 18,555 22,635,094
Sep 18, 2018 0.515176 0.532084 0.505043 0.531198 19,576 21,915,361
Sep 17, 2018 0.547974 0.558022 0.500074 0.515120 32,005 23,302,912
Sep 16, 2018 0.572848 0.580992 0.512457 0.546627 32,289 24,352,926
Sep 15, 2018 0.588118 0.599237 0.568969 0.570920 9,075 24,993,761
Sep 14, 2018 0.558151 0.617127 0.556798 0.588903 108,633 23,712,377
Sep 13, 2018 0.545834 0.577766 0.540040 0.558575 159,632 23,181,560
Sep 12, 2018 0.517290 0.551731 0.501199 0.551731 30,710 21,962,045
Sep 11, 2018 0.523036 0.557924 0.510873 0.517225 217,927 22,198,801
Sep 10, 2018 0.508989 0.523423 0.493612 0.522163 106,648 21,594,935
Sep 09, 2018 0.511686 0.527891 0.503245 0.509267 18,539 21,702,262
Sep 08, 2018 0.579975 0.586035 0.505154 0.507916 80,859 24,590,719
Sep 07, 2018 0.556592 0.587413 0.541866 0.579298 19,470 23,591,627
Sep 06, 2018 0.606086 0.606360 0.536691 0.557198 38,693 25,681,413
Sep 05, 2018 0.711062 0.733009 0.604593 0.605016 69,399 30,120,307
Sep 04, 2018 0.703917 0.738027 0.694380 0.710479 66,236 29,807,798
Sep 03, 2018 0.635352 0.777029 0.631890 0.705492 401,833 26,895,927
Sep 02, 2018 0.597876 0.651897 0.592868 0.635503 45,921 25,301,418
Sep 01, 2018 0.568646 0.619630 0.566727 0.597621 32,988 24,056,660
Aug 31, 2018 0.577893 0.592759 0.559292 0.569330 22,722 24,439,956
Aug 30, 2018 0.590131 0.597059 0.549454 0.577326 85,690 24,949,395
Aug 29, 2018 0.567059 0.610906 0.557492 0.589807 213,450 23,965,919
Aug 28, 2018 0.536862 0.577989 0.536727 0.569689 19,845 22,682,270
Aug 27, 2018 0.521035 0.537916 0.514339 0.537916 19,947 22,006,669
Aug 26, 2018 0.542378 0.549311 0.520300 0.521280 14,932 22,900,883
Aug 25, 2018 0.537980 0.560370 0.527863 0.541272 7,360 22,707,802
Aug 24, 2018 0.535173 0.565142 0.523584 0.538928 18,006 22,581,804
Aug 23, 2018 0.516469 0.555882 0.499601 0.534746 18,869 21,785,598
Aug 22, 2018 0.520605 0.560293 0.507091 0.516341 15,253 21,953,062
* Earliest data in range (UTC time)
** Latest data in range (UTC time)