Unibase (UB) История цены за 2025

In 2025, Unibase opened at $0.0337 and closed the year at $0.0356, a change of +5.57%. The highest price was $0.0867 and the lowest $0.0337.

Дата	Открытие	Максимум	Минимум	Закрытие	Изменение	Объём	Капитализация
Dec 31, 2025	$0.0373	—	—	$0.0356	4.68%	$15,312,260	$88,881,590
Dec 30, 2025	$0.0376	—	—	$0.0373	0.69%	$3,539,850	$93,391,834
Dec 29, 2025	$0.0392	—	—	$0.0376	4.17%	$14,006,169	$94,215,521
Dec 28, 2025	$0.0381	—	—	$0.0392	3.12%	$11,284,195	$98,037,020
Dec 27, 2025	$0.0376	—	—	$0.0381	1.29%	$17,570,626	$95,184,795
Dec 26, 2025	$0.0345	—	—	$0.0376	9.03%	$17,206,492	$93,640,499
Dec 25, 2025	$0.0401	—	—	$0.0345	14.04%	$32,903,697	$86,141,531
Dec 24, 2025	$0.0412	—	—	$0.0401	2.74%	$10,439,412	$100,206,761
Dec 23, 2025	$0.0409	—	—	$0.0412	0.70%	$10,962,025	$102,990,195
Dec 22, 2025	$0.0385	—	—	$0.0409	6.28%	$21,952,882	$102,451,001
Dec 21, 2025	$0.0414	—	—	$0.0385	7.09%	$9,290,969	$96,383,796
Dec 20, 2025	$0.0417	—	—	$0.0414	0.55%	$9,596,671	$103,669,719
Dec 19, 2025	$0.0427	—	—	$0.0417	2.42%	$10,351,659	$104,233,128
Dec 18, 2025	$0.0430	—	—	$0.0427	0.57%	$9,839,206	$106,751,008
Dec 17, 2025	$0.0424	—	—	$0.0430	1.25%	$13,517,436	$107,370,228
Dec 16, 2025	$0.0412	—	—	$0.0424	2.98%	$11,425,213	$105,992,910
Dec 15, 2025	$0.0425	—	—	$0.0412	2.97%	$10,289,195	$102,931,607
Dec 14, 2025	$0.0415	—	—	$0.0425	2.37%	$8,703,913	$106,168,082
Dec 13, 2025	$0.0458	—	—	$0.0415	9.41%	$14,730,355	$103,670,459
Dec 12, 2025	$0.0436	—	—	$0.0458	4.98%	$14,592,761	$114,438,777
Dec 11, 2025	$0.0418	—	—	$0.0436	4.22%	$15,146,712	$109,099,934
Dec 10, 2025	$0.0418	—	—	$0.0418	0.08%	$13,677,947	$104,512,813
Dec 9, 2025	$0.0430	—	—	$0.0418	2.83%	$13,385,953	$104,592,545
Dec 8, 2025	$0.0415	—	—	$0.0430	3.72%	$13,537,333	$107,674,217
Dec 7, 2025	$0.0422	—	—	$0.0415	1.68%	$4,209,785	$103,742,219
Dec 6, 2025	$0.0423	—	—	$0.0422	0.20%	$13,066,014	$105,460,040
Dec 5, 2025	$0.0413	—	—	$0.0423	2.32%	$14,769,867	$105,700,174
Dec 4, 2025	$0.0428	—	—	$0.0413	3.42%	$16,613,496	$103,285,219
Dec 3, 2025	$0.0433	—	—	$0.0428	1.20%	$14,943,638	$106,879,808
Dec 2, 2025	$0.0434	—	—	$0.0433	0.19%	$16,527,982	$108,003,111
Dec 1, 2025	$0.0420	—	—	$0.0434	3.32%	$11,809,655	$108,393,505
Nov 30, 2025	$0.0442	—	—	$0.0420	4.94%	$16,480,523	$105,334,822
Nov 29, 2025	$0.0430	—	—	$0.0442	2.65%	$21,832,574	$110,440,737
Nov 28, 2025	$0.0435	—	—	$0.0430	1.15%	$14,338,860	$107,468,064
Nov 27, 2025	$0.0415	—	—	$0.0435	4.91%	$14,176,062	$108,482,233
Nov 26, 2025	$0.0427	—	—	$0.0415	2.92%	$15,418,534	$103,727,462
Nov 25, 2025	$0.0458	—	—	$0.0427	6.77%	$17,177,471	$106,978,488
Nov 24, 2025	$0.0436	—	—	$0.0458	5.08%	$13,344,111	$114,636,104
Nov 23, 2025	$0.0419	—	—	$0.0436	4.13%	$23,353,821	$109,252,799
Nov 22, 2025	$0.0394	—	—	$0.0419	6.44%	$21,513,698	$104,746,254
Nov 21, 2025	$0.0404	—	—	$0.0394	2.58%	$13,431,761	$98,513,792
Nov 20, 2025	$0.0407	—	—	$0.0404	0.83%	$9,880,249	$100,992,534
Nov 19, 2025	$0.0412	—	—	$0.0407	1.09%	$14,797,887	$101,867,777
Nov 18, 2025	$0.0407	—	—	$0.0412	1.19%	$9,049,415	$103,024,154
Nov 17, 2025	$0.0404	—	—	$0.0407	0.85%	$11,667,010	$101,868,059
Nov 16, 2025	$0.0408	—	—	$0.0404	1.06%	$13,871,121	$100,849,081
Nov 15, 2025	$0.0471	—	—	$0.0408	13.39%	$21,493,196	$101,810,381
Nov 14, 2025	$0.0452	—	—	$0.0471	4.13%	$18,615,077	$117,835,545
Nov 13, 2025	$0.0459	—	—	$0.0452	1.36%	$21,369,805	$113,221,731
Nov 12, 2025	$0.0483	—	—	$0.0459	5.09%	$28,490,158	$114,580,737
Nov 11, 2025	$0.0470	—	—	$0.0483	2.84%	$27,464,981	$120,932,356
Nov 10, 2025	$0.0513	—	—	$0.0470	8.45%	$23,777,243	$117,506,422
Nov 9, 2025	$0.0523	—	—	$0.0513	1.88%	$15,606,980	$128,479,175
Nov 8, 2025	$0.0550	—	—	$0.0523	4.84%	$15,392,889	$132,266,610
Nov 7, 2025	$0.0553	—	—	$0.0550	0.52%	$20,807,050	$137,677,052
Nov 6, 2025	$0.0600	—	—	$0.0553	7.83%	$27,434,857	$138,225,267
Nov 5, 2025	$0.0651	—	—	$0.0600	7.82%	$28,627,887	$150,457,665
Nov 4, 2025	$0.0731	—	—	$0.0651	11.05%	$28,602,136	$162,668,167
Nov 3, 2025	$0.0663	—	—	$0.0731	10.32%	$27,630,396	$183,523,246
Nov 2, 2025	$0.0766	—	—	$0.0663	13.43%	$35,055,933	$165,718,711
Nov 1, 2025	$0.0861	—	—	$0.0766	11.03%	$30,098,981	$191,327,208
Oct 31, 2025	$0.0801	—	—	$0.0861	7.47%	$28,386,875	$215,034,222
Oct 30, 2025	$0.0867	—	—	$0.0801	7.67%	$37,438,323	$200,066,957
Oct 29, 2025	$0.0792	—	—	$0.0867	9.47%	$40,496,074	$217,780,752
Oct 28, 2025	$0.0668	—	—	$0.0792	18.58%	$57,121,518	$198,205,630
Oct 27, 2025	$0.0634	—	—	$0.0668	5.45%	$31,603,905	$166,334,854
Oct 26, 2025	$0.0548	—	—	$0.0634	15.55%	$33,974,405	$158,190,435
Oct 25, 2025	$0.0598	—	—	$0.0548	8.36%	$34,662,018	$138,260,747
Oct 24, 2025	$0.0501	—	—	$0.0598	19.43%	$61,294,814	$148,334,256
Oct 23, 2025	$0.0451	—	—	$0.0501	11.13%	$61,306,385	$125,304,585
Oct 22, 2025	$0.0368	—	—	$0.0451	22.53%	$40,472,962	$112,840,512
Oct 21, 2025	$0.0347	—	—	$0.0368	6.05%	$23,600,753	$92,062,779
Oct 20, 2025	$0.0357	—	—	$0.0347	2.88%	$26,685,192	$86,772,238
Oct 19, 2025	$0.0337	—	—	$0.0357	5.93%	$28,926,697	$89,298,738
Oct 18, 2025	$0.0337	—	—	$0.0337	0.00%	$41,805,221	$84,391,879

Об исторических данных Unibase

This page lists daily Unibase (UB) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.