Ubiq Historical Data - UBQGBP | 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:UBQGBP)
Ubiq (Cryptocurrency:UBQGBP) Historical

Ubiq (UBQGBP)

0.451454

0.008955

( 2.02% )

Updated: 20:02:10

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	0.44309204	5298.83198777	0.00836207	0.27110164	0.00124443	47859.3315816	CX
52	0.42990425	1994.92827332	0.02154986	0.27110164	0.00124443	21697.9998508	CX
156	0.1197226	36.0902104235	0.33173151	0.46188656	0.00124443	38216.8055353	CX
260	0.26691969	144.644933991	0.18453442	0.52825189	0.00124443	61140.8731681	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.44244494	0.01568699	3.68	0.42742321	0.44579038	0.42241791	0
1713397800	0.42675795	-0.017276	-3.89	0.44415892	0.44917107	0.41658713	0
1713311400	0.44403353	0.00282186	0.64	0.44108895	0.44767939	0.43055995	0
1713225000	0.44121167	-0.016924	-3.69	0.45400214	0.46391472	0.43575344	0
1713138600	0.45813539	0.00141652	0.31	0.45400214	0.45989267	0.43884359	0
1713052200	0.45671887	-0.012517	-2.67	0.46922495	0.47486659	0.43446276	0
1712965800	0.4692356	-0.014129	-2.92	0.4843512	0.4925006	0.46020564	0
1712879400	0.48336439	-0.003556	-0.73	0.48659821	0.491455	0.48083013	0
1712793000	0.48691993	0.01456898	3.08	0.47236602	0.49050447	0.4650213	0
1712706600	0.47235095	-0.016882	-3.45	0.48874052	0.48907627	0.46709372	0
1712620200	0.48923275	0.01546208	3.26	0.45230556	0.49828713	0.44577514	0
1712533800	0.47377067	0.00344434	0.73	0.46977087	0.4784223	0.46967354	0
1712447400	0.47032633	0.00601117	1.29	0.46300767	0.47519437	0.46143147	0
1712361000	0.46431516	-0.004322	-0.92	0.4686611	0.47048498	0.45466463	0
1712274600	0.46863693	0.01589906	3.51	0.45230556	0.47297629	0.44577514	0
1712188200	0.45273787	0.0016377	0.36	0.45104025	0.45909985	0.44556921	0
1712101800	0.45110017	-0.030537	-6.34	0.48046701	0.48053517	0.44564411	0
1712015400	0.48163741	-0.003309	-0.68	0.47553462	0.48495939	0.47106892	0
1711929000	0.48494631	0.00834607	1.75	0.47703012	0.48504348	0.47703012	0
1711842600	0.47660024	-0.002542	-0.53	0.47906375	0.48154068	0.47585037	0
1711756200	0.47914186	-0.006474	-1.33	0.48499108	0.48565565	0.47416132	0
1711669800	0.48561564	0.01068566	2.25	0.47694421	0.48987888	0.47245019	0
1711583400	0.47492998	-0.002337	-0.49	0.47629991	0.48750119	0.46828239	0
1711497000	0.47726723	0.00173529	0.36	0.47553462	0.48495939	0.47360968	0
1711410600	0.47553194	0.01313497	2.84	0.4591939	0.48440246	0.45678858	0
1711324200	0.46239697	0.02009432	4.54	0.44206996	0.46403683	0.43956696	0
1711237800	0.44230265	0.00563696	1.29	0.43809814	0.4532508	0.4334304	0
1711151400	0.43666569	-0.010749	-2.40	0.44824627	0.45621668	0.42912646	0
1711065000	0.44741457	-0.012218	-2.66	0.4591939	0.4617822	0.44533599	0
1710978600	0.45963235	0.03793669	9.00	0.42269269	0.46067935	0.41401909	0
1710892200	0.42169566	-0.038595	-8.38	0.46012822	0.46229773	0.42088232	0
1710805800	0.4602906	-0.002908	-0.63	0.47186954	0.48640578	0.44134018	0
1710719400	0.46319845	0.0196911	4.44	0.44777447	0.46720526	0.44057741	0
1710633000	0.44350735	-0.030319	-6.40	0.47186954	0.47554519	0.44134018	0
1710546600	0.47382601	-0.012848	-2.64	0.48242798	0.49423893	0.44792966	0
1710460200	0.48667364	-0.006615	-1.34	0.49343987	0.49795	0.468263	0
1710373800	0.49328892	0.01208736	2.51	0.48119099	0.49576352	0.48015655	0
1710287400	0.48120156	0.00012159	0.03	0.48242798	0.49423893	0.46830197	0
1710201000	0.48107997	0.01963179	4.25	0.41955786	0.49154844	0.41955786	0
1710114600	0.46144818	0.00044261	0.10	0.46100496	0.46905062	0.45903308	0
1710028200	0.46100557	0.00080131	0.17	0.4595913	0.46253085	0.45824866	0
1709941800	0.46020426	0.00706162	1.56	0.45254925	0.46764	0.44732104	0
1709855400	0.45314264	0.00445168	0.99	0.449779	0.46034845	0.44651557	0
1709769000	0.44869096	0.00994635	2.27	0.43438655	0.45962958	0.42878794	0
1709682600	0.43874461	-0.023478	-5.08	0.46614407	0.46845369	0.3823441	0
1709596200	0.46222256	0.03166339	7.35	0.41955786	0.46675668	0.41955786	0
1709509800	0.43055917	0.0063386	1.49	0.4235606	0.43197231	0.42097481	0
1709423400	0.42422057	-0.003295	-0.77	0.4270698	0.4270698	0.42126266	0
1709337000	0.4275157	0.00616592	1.46	0.41955786	0.43195569	0.41679168	0
1709250600	0.42134978	0.0022296	0.53	0.41726478	0.43149316	0.4029498	0
1709164200	0.41912018	0.03153028	8.13	0.38825672	0.436464	0.38640071	0
1709077800	0.3875899	0.01722786	4.65	0.3711094	0.39079982	0.36436387	0
1708991400	0.37036204	0.01664486	4.71	0.35166727	0.37349211	0.3479536	0
1708905000	0.35371718	0.00078495	0.22	0.35263078	0.35510416	0.35073	0
1708818600	0.35293223	0.00528961	1.52	0.34657727	0.35339225	0.34584801	0
1708732200	0.34764262	-0.003114	-0.89	0.35166727	0.35232066	0.34540054	0
1708645800	0.35075641	-0.004868	-1.37	0.35502605	0.35609235	0.3493444	0
1708559400	0.35562445	-0.002526	-0.71	0.3588264	0.35915981	0.34785843	0
1708473000	0.35815023	0.00205363	0.58	0.35632098	0.36178786	0.34980182	0
1708386600	0.3560966	-0.001833	-0.51	0.3111544	0.36003638	0.31068867	0
1708300200	0.3579294	0.00218388	0.61	0.35519189	0.35964668	0.35271452	0
1708213800	0.35574552	-0.002113	-0.59	0.35751052	0.35789138	0.34823765	0
1708127400	0.35785891	0.00217514	0.61	0.35670548	0.36039187	0.35481232	0
1708041000	0.35568377	2.4E-5	0.01	0.35582952	0.36263204	0.35254011	0
1707954600	0.35565944	0.01415598	4.15	0.34143184	0.35885619	0.33862228	0
1707868200	0.34150346	0.00029513	0.09	0.34128384	0.34386764	0.33306403	0
1707781800	0.34120833	0.01393992	4.26	0.3111544	0.343802	0.31068867	0
1707695400	0.32726841	0.00261402	0.81	0.3249348	0.33071483	0.32349741	0
1707609000	0.32465439	0.006232	1.96	0.31911112	0.32743338	0.31696214	0
1707522600	0.31842239	0.0075174	2.42	0.3111544	0.32881959	0.31068867	0
1707436200	0.31090499	0.0075439	2.49	0.3040312	0.31245964	0.3040312	0
1707349800	0.30336109	0.00709236	2.39	0.29615286	0.30360305	0.293879	0
1707263400	0.29626873	0.00157439	0.53	0.29462437	0.29822563	0.29372182	0
1707177000	0.29469434	0.00264485	0.91	0.29957105	0.30692763	0.29236497	0
1707090600	0.29204949	-0.002369	-0.80	0.29453655	0.29538064	0.29002305	0
1707004200	0.29441878	-0.001304	-0.44	0.296647	0.296647	0.29370182	0
1706917800	0.2957228	0.0032365	1.11	0.29304132	0.29672762	0.29076235	0
1706831400	0.2924863	0.00162522	0.56	0.29069888	0.29331861	0.28613133	0
1706745000	0.29086108	-0.001287	-0.44	0.29302997	0.2972713	0.28901035	0
1706658600	0.29214769	-0.002822	-0.96	0.29407749	0.29889175	0.29214769	0
1706572200	0.29496921	0.008154	2.84	0.29957105	0.30692763	0.28584217	0
1706485800	0.28681521	-0.000814	-0.28	0.28753442	0.29172959	0.28467931	0
1706399400	0.28762942	0.00213702	0.75	0.28553786	0.28802839	0.28248694	0
1706313000	0.2854924	0.01351428	4.97	0.27218128	0.2877937	0.27166801	0
1706226600	0.27197812	-0.001435	-0.52	0.27296701	0.27416364	0.26951626	0
1706140200	0.27341326	0.00224745	0.83	0.27190607	0.27478872	0.26885333	0
1706053800	0.27116581	0.00162583	0.60	0.26976255	0.27314488	0.26317956	0
1705967400	0.26953998	-0.014058	-4.96	0.29957105	0.30692763	0.26940913	0
1705881000	0.2835975	-0.000973	-0.34	0.28448498	0.28561303	0.28348761	0
1705794600	0.2845708	0.00071021	0.25	0.2836912	0.28566222	0.28265555	0
1705708200	0.28386059	0.00257323	0.91	0.28169273	0.28759314	0.27576739	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