Ubiq Historical Data - UBQUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Ubiq (UBQUSD)

0.577434

0.002318

( 0.40% )

Updated: 20:02:15

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	0.29133912	101.833138345	0.28609461	0.3362335	0.00158073	53900.2504856	CX
52	0.43334536	300.749713526	0.14408837	0.3362335	0.00158073	21973.4976621	CX
156	0.13725009	31.1801887957	0.44018364	0.64755453	0.00158073	37853.1514236	CX
260	0.34441852	147.809458447	0.23301521	0.7281361	0.00158073	61282.3801676	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916200	0.57488145	-0.00423	-0.73	0.57849362	0.58191069	0.57042086	0
1713829800	0.57911108	0.01630098	2.90	0.59341706	0.59507198	0.5692463	0
1713743400	0.5628101	0.00066344	0.12	0.5609948	0.56886206	0.55661517	0
1713657000	0.56214666	0.00747964	1.35	0.55272666	0.56676097	0.54778163	0
1713570600	0.55466702	0.00463327	0.84	0.54890318	0.56719969	0.51615332	0
1713484200	0.55003375	0.01896688	3.57	0.53071069	0.55537827	0.5269422	0
1713397800	0.53106687	-0.020752	-3.76	0.55288869	0.55820524	0.51844163	0
1713311400	0.55181935	0.00243909	0.44	0.54925114	0.55668402	0.53452932	0
1713225000	0.54938026	-0.020376	-3.58	0.59341706	0.59507198	0.53979529	0
1713138600	0.56975664	0.01130953	2.03	0.55700964	0.57024402	0.53838457	0
1713052200	0.55844711	-0.02289	-3.94	0.58104919	0.58840231	0.53347306	0
1712965800	0.58133714	-0.025473	-4.20	0.60627794	0.61655294	0.57180248	0
1712879400	0.60681001	-0.004215	-0.69	0.61104397	0.61709367	0.60246225	0
1712793000	0.61102465	0.01194647	1.99	0.59853555	0.6156303	0.58491683	0
1712706600	0.59907818	-0.021927	-3.53	0.62011064	0.6213233	0.59129544	0
1712620200	0.6210047	0.01970029	3.28	0.59341706	0.62942308	0.58787717	0
1712533800	0.60130441	0.00414892	0.69	0.59671721	0.6084044	0.59670751	0
1712447400	0.59715549	0.0083485	1.42	0.58692136	0.60267234	0.58455303	0
1712361000	0.58880699	-0.004015	-0.68	0.59341706	0.59507198	0.5716957	0
1712274600	0.59282211	0.02004616	3.50	0.57217477	0.60015826	0.56389044	0
1712188200	0.57277595	0.00580255	1.02	0.56720722	0.57962471	0.55940136	0
1712101800	0.5669734	-0.03813	-6.30	0.60326157	0.60326157	0.55929856	0
1712015400	0.60510295	-0.012091	-1.96	0.26557751	0.60674402	0.02605986	0
1711929000	0.61719387	0.01390597	2.31	0.6038779	0.61763353	0.60378022	0
1711842600	0.6032879	-0.002033	-0.34	0.60493512	0.60919055	0.60271868	0
1711756200	0.60532126	-0.00747	-1.22	0.61285754	0.61425068	0.59844297	0
1711669800	0.61279103	0.01323542	2.21	0.60189095	0.62013705	0.5971199	0
1711583400	0.59955561	-0.006642	-1.10	0.60622095	0.62088017	0.59217088	0
1711497000	0.60619757	0.00062274	0.10	0.60430181	0.61963624	0.60114342	0
1711410600	0.60557483	0.0224449	3.85	0.26557751	0.61661261	0.02605986	0
1711324200	0.58312993	0.02582187	4.63	0.55494137	0.58517888	0.5528686	0
1711237800	0.55730806	0.00795282	1.45	0.55190803	0.5704949	0.54592155	0
1711151400	0.54935524	-0.017639	-3.11	0.56724905	0.57705121	0.5396091	0
1711065000	0.5669941	-0.020362	-3.47	0.58826531	0.59059866	0.55978664	0
1710978600	0.58735601	0.04869033	9.04	0.53816037	0.58982549	0.52696524	0
1710892200	0.53866568	-0.04827	-8.22	0.58637916	0.58990023	0.53300568	0
1710805800	0.58693531	-0.005104	-0.86	0.26557751	0.59447704	0.02605986	0
1710719400	0.59203968	0.02719837	4.82	0.56844664	0.5960316	0.55929336	0
1710633000	0.56484131	-0.038151	-6.33	0.60239306	0.6062	0.56309303	0
1710546600	0.60299259	-0.01592	-2.57	0.26557751	0.6107077	0.02605986	0
1710460200	0.61891279	-0.014307	-2.26	0.63262633	0.63896718	0.59429734	0
1710373800	0.63322023	0.01426224	2.30	0.61833638	0.63830781	0.61778101	0
1710287400	0.61895799	-0.005926	-0.95	0.62634021	0.63193033	0.5996093	0
1710201000	0.62488438	0.02697244	4.51	0.26557751	0.63130828	0.02605986	0
1710114600	0.59791194	0.00456607	0.77	0.5930943	0.60613591	0.59135424	0
1710028200	0.59334587	0.00177097	0.30	0.59159118	0.59479252	0.5893563	0
1709941800	0.5915749	0.01061777	1.83	0.58010378	0.60651046	0.57569878	0
1709855400	0.58095713	0.00862553	1.51	0.5713984	0.5894429	0.56934659	0
1709769000	0.5723316	0.01500787	2.69	0.55191002	0.585416	0.54424047	0
1709682600	0.55732373	-0.029869	-5.09	0.5915096	0.59805561	0.52558128	0
1709596200	0.58719294	0.04170483	7.65	0.26557751	0.59304892	0.02605986	0
1709509800	0.54548811	0.00831152	1.55	0.53691766	0.54775608	0.53243204	0
1709423400	0.53717659	-0.004443	-0.82	0.54105289	0.54105289	0.53378213	0
1709337000	0.54161986	0.00947603	1.78	0.52997823	0.546879	0.52663114	0
1709250600	0.53214383	-0.009007	-1.66	0.53963101	0.55127481	0.52407037	0
1709164200	0.54115049	0.04755214	9.63	0.4939696	0.55422605	0.49138294	0
1709077800	0.49359835	0.02141783	4.54	0.47305414	0.49873295	0.47210171	0
1708991400	0.47218052	0.02389892	5.33	0.26557751	0.47593177	0.02605986	0
1708905000	0.4482816	0.00179573	0.40	0.44655939	0.4499303	0.44414048	0
1708818600	0.44648587	0.0059509	1.35	0.43949655	0.44764042	0.4380661	0
1708732200	0.44053497	-0.00375	-0.84	0.44425774	0.44593215	0.43766921	0
1708645800	0.44428458	-0.005645	-1.25	0.44847749	0.45054602	0.44113269	0
1708559400	0.44992995	-0.003101	-0.68	0.45256449	0.45367064	0.4389321	0
1708473000	0.45303066	0.00475157	1.06	0.44864143	0.45862771	0.44010527	0
1708386600	0.44827909	-0.003262	-0.72	0.26557751	0.45464913	0.02605986	0
1708300200	0.45154088	0.00344711	0.77	0.44724145	0.4537749	0.44364357	0
1708213800	0.44809377	-0.004188	-0.93	0.45173383	0.45212249	0.43885381	0
1708127400	0.45228174	0.00225939	0.50	0.44986257	0.45485446	0.4473245	0
1708041000	0.45002235	0.00074285	0.17	0.44890738	0.45773928	0.44478799	0
1707954600	0.4492795	0.01908101	4.44	0.43074251	0.45082461	0.42674609	0
1707868200	0.43019849	-0.003058	-0.71	0.43273283	0.43630353	0.41912642	0
1707781800	0.43325624	0.01592981	3.82	0.26557751	0.43584888	0.02605986	0
1707695400	0.41732643	0.00318341	0.77	0.41308225	0.42052691	0.412183	0
1707609000	0.41414302	0.00568304	1.39	0.40901664	0.41712968	0.40619374	0
1707522600	0.40845998	0.01560012	3.97	0.39294394	0.41746162	0.3919774	0
1707436200	0.39285986	0.00933903	2.44	0.38465858	0.39498857	0.38421207	0
1707349800	0.38352083	0.01005167	2.69	0.3733203	0.38433374	0.37037304	0
1707263400	0.37346916	0.00412103	1.12	0.3693903	0.37540147	0.3682348	0
1707177000	0.36934813	0.00090324	0.25	0.26557751	0.37655221	0.02605986	0
1707090600	0.36844489	-0.003645	-0.98	0.37217129	0.37318312	0.3669306	0
1707004200	0.37208954	-0.001726	-0.46	0.37396633	0.37542416	0.37183736	0
1706917800	0.373816	0.00109601	0.29	0.37302335	0.37610328	0.368777	0
1706831400	0.37271999	0.00368301	1.00	0.3687861	0.37468191	0.36260294	0
1706745000	0.36903698	-0.001806	-0.49	0.37245525	0.3787554	0.36654904	0
1706658600	0.3708431	-0.003608	-0.96	0.37394988	0.37906162	0.3698686	0
1706572200	0.37445086	0.0103274	2.84	0.26557751	0.3749347	0.02605986	0
1706485800	0.36412346	-0.000741	-0.20	0.36484597	0.37058434	0.3604078	0
1706399400	0.36486459	0.00222069	0.61	0.36186935	0.36536141	0.35868481	0
1706313000	0.3626439	0.01690856	4.89	0.34571239	0.365704	0.34502427	0
1706226600	0.34573534	-0.00203	-0.58	0.34688314	0.34861488	0.34229507	0
1706140200	0.34776498	0.0035344	1.03	0.34545952	0.35047929	0.3413901	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