Ubiq Historical Data - UBQEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ubiq (Cryptocurrency:UBQEUR)
Ubiq (Cryptocurrency:UBQEUR) Historical

Ubiq (UBQEUR)

0.521518

0.000825

( 0.16% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.23865739	84.3728114215	0.28286054	0.3091516	0.00145273	56351.6794489	CX
52	0.4995445	2273.40246834	0.02197343	0.3091516	0.00145273	22137.0687687	CX
156	0.07709198	17.3464173278	0.44442595	0.53390804	0.00145273	37810.4065078	CX
260	0.32875067	170.542793418	0.19276726	0.60858663	0.00145273	61271.3055731	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089000	0.52079646	0.00011249	0.02	0.52045179	0.52685249	0.50886012	0
1714002600	0.52068397	-0.016543	-3.08	0.53867157	0.54275969	0.51489311	0
1713916200	0.53722699	-0.006447	-1.19	0.54299066	0.54586638	0.534406	0
1713829800	0.54367384	0.01459859	2.76	0.51549516	0.54646072	0.20403696	0
1713743400	0.52907525	0.00058594	0.11	0.52720425	0.53521519	0.52310418	0
1713657000	0.52848931	0.00740248	1.42	0.5180502	0.53242866	0.51388162	0
1713570600	0.52108683	0.00412147	0.80	0.51549516	0.53234752	0.48956746	0
1713484200	0.51696536	0.01856773	3.73	0.49890978	0.52032657	0.49357877	0
1713397800	0.49839763	-0.021241	-4.09	0.5206204	0.5258888	0.48638846	0
1713311400	0.51963827	0.00260631	0.50	0.51750428	0.52402526	0.50333652	0
1713225000	0.51703196	-0.017571	-3.29	0.57746993	0.58370998	0.5108967	0
1713138600	0.53460284	0.00060568	0.11	0.52662386	0.54564062	0.5106336	0
1713052200	0.53399716	-0.014049	-2.56	0.54867136	0.55702574	0.5076039	0
1712965800	0.54804584	-0.017596	-3.11	0.56617348	0.57618444	0.53643166	0
1712879400	0.56564175	-0.003007	-0.53	0.56757293	0.57410794	0.56211765	0
1712793000	0.56864833	0.0162957	2.95	0.55187166	0.57291416	0.54163138	0
1712706600	0.55235263	-0.018291	-3.21	0.57080883	0.57150102	0.54541546	0
1712620200	0.57064385	0.01545602	2.78	0.57746993	0.58370998	0.556911	0
1712533800	0.55518783	0.00352098	0.64	0.55073183	0.56167036	0.55073183	0
1712447400	0.55166685	0.00803501	1.48	0.54170032	0.55645531	0.53949964	0
1712361000	0.54363184	-0.003569	-0.65	0.54778457	0.54925565	0.52959502	0
1712274600	0.54720045	0.01802042	3.41	0.52721837	0.55225686	0.52080374	0
1712188200	0.52918003	0.0020409	0.39	0.5276796	0.53629994	0.52019113	0
1712101800	0.52713913	-0.035896	-6.38	0.56198611	0.56198611	0.52043136	0
1712015400	0.563035	-0.009111	-1.59	0.57746993	0.58370998	0.55081375	0
1711929000	0.57214619	0.01258047	2.25	0.55957152	0.5727342	0.55957152	0
1711842600	0.55956572	-0.001661	-0.30	0.56245089	0.56432318	0.55938196	0
1711756200	0.5612268	-0.006098	-1.07	0.56807868	0.56940426	0.55532085	0
1711669800	0.56732526	0.01393334	2.52	0.55606786	0.57303453	0.55221286	0
1711583400	0.55339192	-0.005999	-1.07	0.55871505	0.57214888	0.54772785	0
1711497000	0.55939044	0.00239656	0.43	0.55705718	0.56923141	0.5553134	0
1711410600	0.55699388	0.01798189	3.34	0.57746993	0.58370998	0.53449208	0
1711324200	0.53901199	0.02337827	4.53	0.514404	0.54050186	0.51239695	0
1711237800	0.51563372	0.00629418	1.24	0.51097645	0.52891816	0.5056955	0
1711151400	0.50933954	-0.012811	-2.45	0.52431441	0.53233911	0.50072171	0
1711065000	0.52215037	-0.015753	-2.93	0.53709536	0.54081691	0.51744366	0
1710978600	0.53790308	0.04260382	8.60	0.49442338	0.54024544	0.48438844	0
1710892200	0.49529926	-0.044201	-8.19	0.53974428	0.54284846	0.49040064	0
1710805800	0.53949998	-0.004479	-0.82	0.57746993	0.58370998	0.20403696	0
1710719400	0.5439785	0.02288864	4.39	0.51907814	0.54849088	0.51307884	0
1710633000	0.52108986	-0.033432	-6.03	0.55403475	0.55726138	0.51722265	0
1710546600	0.55452179	-0.015827	-2.77	0.57746993	0.58370998	0.52300338	0
1710460200	0.57034855	-0.007657	-1.32	0.57746993	0.58370998	0.54743211	0
1710373800	0.57800529	0.01143337	2.02	0.56764897	0.58359783	0.56555654	0
1710287400	0.56657192	-0.000577	-0.10	0.56683865	0.57588134	0.55103034	0
1710201000	0.56714902	0.0205675	3.76	0.49449873	0.57482482	0.48766789	0
1710114600	0.54658152	0.00467726	0.86	0.54191413	0.55375512	0.54125	0
1710028200	0.54190426	0.00171944	0.32	0.54121795	0.54352073	0.5383489	0
1709941800	0.54018482	0.01019733	1.92	0.52974995	0.55123645	0.52528096	0
1709855400	0.52998749	0.00446397	0.85	0.52509217	0.5398437	0.52234383	0
1709769000	0.52552352	0.0111733	2.17	0.50859106	0.54026276	0.50213148	0
1709682600	0.51435022	-0.025904	-4.79	0.5433807	0.54836756	0.43078304	0
1709596200	0.54025427	0.03710827	7.38	0.49449873	0.54429598	0.48766789	0
1709509800	0.503146	0.00749922	1.51	0.494486	0.5048198	0.49040324	0
1709423400	0.49564678	-0.003698	-0.74	0.49807305	0.49869727	0.49226878	0
1709337000	0.49934477	0.00798322	1.62	0.48932438	0.50360065	0.48590835	0
1709250600	0.49136155	-0.007184	-1.44	0.49449873	0.50822942	0.48430539	0
1709164200	0.49854572	0.04366381	9.60	0.45514362	0.50909905	0.45334381	0
1709077800	0.45488191	0.02175236	5.02	0.4339015	0.45927444	0.43302667	0
1708991400	0.43312955	0.0188775	4.56	0.34539873	0.43626923	0.20403696	0
1708905000	0.41425205	0.00185523	0.45	0.41244938	0.4154861	0.41056228	0
1708818600	0.41239682	0.00542186	1.33	0.40616196	0.41366923	0.4052447	0
1708732200	0.40697496	-0.003188	-0.78	0.41055821	0.41220734	0.40449656	0
1708645800	0.41016323	-0.005015	-1.21	0.4143241	0.41636526	0.4077128	0
1708559400	0.4151778	-0.003871	-0.92	0.41910771	0.41970421	0.40612273	0
1708473000	0.41904882	0.00309032	0.74	0.41626896	0.42432276	0.40737324	0
1708386600	0.4159585	-0.002562	-0.61	0.34539873	0.42165799	0.34320549	0
1708300200	0.41852065	0.00260675	0.63	0.4151604	0.4207525	0.41164452	0
1708213800	0.4159139	-0.003685	-0.88	0.4193805	0.41961094	0.40687278	0
1708127400	0.41959899	0.00168671	0.40	0.41752717	0.42318951	0.41554014	0
1708041000	0.41791228	-0.000651	-0.16	0.41887458	0.42471341	0.41274426	0
1707954600	0.41856334	0.01668106	4.15	0.40177862	0.42010993	0.39863876	0
1707868200	0.40188228	0.00081413	0.20	0.40039865	0.40413622	0.39042744	0
1707781800	0.40106815	0.01618814	4.21	0.34539873	0.40335785	0.34320549	0
1707695400	0.38488001	0.00327625	0.86	0.38093391	0.38807417	0.38075924	0
1707609000	0.38160376	0.00803085	2.15	0.37427584	0.38512301	0.37065666	0
1707522600	0.37357291	0.00933331	2.56	0.36490979	0.38602123	0.36368397	0
1707436200	0.3642396	0.00852863	2.40	0.35615375	0.36603083	0.35600394	0
1707349800	0.35571097	0.00875344	2.52	0.34714562	0.35648179	0.34433788	0
1707263400	0.34695753	0.00289729	0.84	0.34421326	0.34945698	0.34302441	0
1707177000	0.34406024	0.00214128	0.63	0.34539873	0.35039234	0.34118988	0
1707090600	0.34191896	-0.003219	-0.93	0.34539873	0.34624342	0.34032068	0
1707004200	0.34513763	-0.001091	-0.32	0.34657025	0.34789947	0.34466315	0
1706917800	0.34622853	0.00317173	0.92	0.34333323	0.34790216	0.34101036	0
1706831400	0.3430568	0.00169779	0.50	0.34130151	0.34444742	0.33569476	0
1706745000	0.34135901	-8.5E-5	-0.02	0.34376242	0.34927832	0.33881964	0
1706658600	0.34144388	-0.004529	-1.31	0.34600164	0.35013817	0.34144388	0
1706572200	0.34597288	0.01027535	3.06	0.32842539	0.3470062	0.32479814	0
1706485800	0.33569753	-0.000832	-0.25	0.33640835	0.34191169	0.33273659	0
1706399400	0.33653002	0.00228347	0.68	0.33395558	0.33727712	0.33069907	0
1706313000	0.33424655	0.01521423	4.77	0.31931645	0.33668408	0.31817688	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions