Ubiq (UBQ) historical data and Live price

ubiq

Ubiq

UBQ
$ 0.18135 + 2.235 % 0.0000169 BTC
MARKET CAP
7.727 M
24H VOLUME
11.841 k
CIRC.SUPPLY
42.609 M
MAX SUPPLY
Rank548
1H 0.15 %
24H 2.24 %
7D -15.91 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/27/200.1880.1910.1670.1787,891.4577,570,372.781
9/26/200.2010.2020.1680.1883,446.6348,016,216.261
9/25/200.1830.2030.1780.20113,726.4968,579,945.165
9/24/200.1650.190.1640.18324,483.4657,795,174.935
9/23/200.1880.1980.1650.16512,734.5837,040,078.639
9/22/200.2130.230.1680.18849,750.0198,017,708.677
9/21/200.2450.2530.2030.21313,834.149,065,307.903
9/20/200.2340.2890.2340.24546,317.92810,449,066.213
9/19/200.2110.2410.1930.23484,588.1199,959,801.799
9/18/200.2280.2370.1840.2183,074.3078,966,524.939
9/17/200.2520.2520.2180.22817,136.0229,730,035.642
9/16/200.2280.2750.2040.25251,423.17810,740,737.507
9/15/200.250.2690.2260.22844,816.4739,698,614.533
9/14/200.2260.2670.2140.2535,618.7910,638,677.679
9/13/200.2450.2690.2170.22615,511.3429,629,142.63
9/12/200.250.2560.220.24512,133.31910,420,901.52
9/11/200.2520.2880.2380.2512,622.81310,650,666.73
9/10/200.2470.3090.2390.25221,449.60210,755,345.649
9/9/200.2420.260.2140.24715,177.97510,524,070.232
9/8/200.2650.2790.2220.24223,449.4510,308,920.352
9/7/200.2870.2920.2570.26533,283.29611,274,605.138
9/6/200.2580.2980.2440.28734,008.1412,209,978.004
9/5/200.3080.3440.2360.25859,048.52110,976,872.662
9/4/200.2830.3390.2490.30896,559.34113,136,663.625
9/3/200.3290.3840.280.283224,369.18712,043,614.7
9/2/200.2560.3390.2560.329123,737.2314,026,904.253
9/1/200.240.270.2110.25672,699.64810,912,741.285
8/31/200.2640.2680.2290.2437,153.40210,217,857.882
8/30/200.2750.2930.250.26435,124.09811,249,883.368
8/29/200.2020.2750.1980.27567,533.72811,728,692.017
8/28/200.2090.2130.1940.2027,780.5918,621,373.515
8/27/200.2080.2220.1830.20932,886.7698,891,709.383
8/26/200.1930.2290.1850.20852,046.9788,861,415.544
8/25/200.1690.2120.1690.19346,819.548,234,834.534
8/24/200.1820.1960.1650.17132,633.8237,272,341.283
8/23/200.1420.1950.1420.18249,663.9347,763,065.278
8/22/200.1380.1470.1360.1426,348.4856,054,456.854
8/21/200.1410.1520.130.13810,566.825,896,998.155
8/20/200.1380.1410.1250.14126,763.7666,005,432.062
8/19/200.1550.1550.1260.13819,063.5425,888,518.021
8/18/200.1670.1680.150.15510,244.8486,584,941.844
8/17/200.1390.1720.1350.16732,343.6697,097,339.511
8/16/200.1210.1580.120.13939,967.5025,914,747.897
8/15/200.130.1320.1180.1217,648.225,152,697.972
8/14/200.1250.130.1190.139,401.7275,518,354.565
8/13/200.1130.1280.1110.1259,436.7355,321,707.912
8/11/200.1140.1160.1060.1134,998.7084,799,444.667
8/10/200.1140.120.1110.1148,777.6024,861,154.213
8/9/200.1140.1170.1110.1142,907.194,874,922.544
8/8/200.1140.1160.110.1143,246.7684,844,580.085
8/7/200.110.1150.1090.1143,322.8674,842,709.337
8/6/200.1120.1150.1090.114,444.4044,676,088.062
8/5/200.1080.1160.1070.1124,729.4564,789,075.351
8/4/200.1090.1120.1050.1083,805.4884,618,987.971
8/3/200.1110.1120.1060.1093,937.2614,648,582.629
8/2/200.1180.120.1020.11112,379.7224,711,551.122
8/1/200.1120.120.1070.11810,344.2635,039,911.367
7/31/200.1140.1280.1040.11222,265.1244,785,136.91
7/30/200.1130.1140.1080.1143,928.7784,838,903.745
7/29/200.1090.1210.1090.1134,656.0194,794,735.567
7/28/200.1160.1380.1010.10921,203.9194,652,805.263
7/27/200.110.1220.1080.1168,529.1994,944,070.66
7/26/200.1130.1150.1070.116,181.4854,680,191.909
7/25/200.1050.1140.1040.1137,807.0924,812,239.023
7/24/200.1170.1240.1040.10528,803.3494,452,999.535
7/23/200.1110.1290.110.1179,473.8464,985,198.318
7/22/200.1090.1140.1040.1113,589.2854,717,084.404
7/21/200.1080.1180.1070.1095,652.1024,630,299.86
7/20/200.1110.1160.1060.1086,967.2014,611,454.582
7/19/200.1190.1190.1060.11113,776.0774,742,241.202
7/18/200.1210.1220.1190.119778.3385,069,408.387
7/17/200.1210.1240.1190.1215,610.5355,156,789.245
7/16/200.1210.1550.1090.12155,967.3685,153,348.308
7/15/200.1110.1290.1110.1216,029.1285,163,680.607
7/14/200.1180.1180.1110.1115,073.1744,742,671.129
7/13/200.1210.1310.1140.11911,601.6025,071,534.769
7/12/200.1310.1320.1150.1218,055.3435,134,677.038
7/11/200.1110.1590.110.13129,094.4495,571,788.218
7/10/200.1070.1250.0890.11125,286.134,749,816.154
7/9/200.110.110.1050.1072,624.3974,551,465.721
7/8/200.1040.110.1010.114,358.6644,673,872.113
7/7/200.1030.1080.10.1044,873.6124,451,483.842
7/6/200.1150.1190.0940.10339,072.994,395,700.744
7/5/200.1250.1290.1120.1158,745.764,886,823.245
7/4/200.1370.1810.120.12641,101.2045,359,257.233
7/3/200.1010.1630.0940.13729,934.355,817,296.433
7/2/200.0970.110.0950.1017,289.8694,310,364.754
7/1/200.0970.0990.0950.0971,079.7264,144,866.57
6/30/200.0960.0980.0930.0971,201.1344,138,314.962
6/29/200.0960.0980.0930.0961,879.7474,074,590.226