Unibase (UB) Historisk data

Daily Unibase price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days UB moved from $0.0337 to $0.1253 (+271.46%), with a high of $0.2319 and a low of $0.0186.

Datum	Öppning	Högsta	Lägsta	Stängning	Förändring	Volym	Börsvärde
Oct 17, 2026	$0.1213	—	—	$0.1253	3.23%	$8,941,873	$308,798,318
Oct 16, 2026	$0.1162	—	—	$0.1213	4.41%	$11,026,868	$303,345,288
Oct 15, 2026	$0.1230	—	—	$0.1162	5.48%	$9,472,731	$290,542,987
Oct 14, 2026	$0.1255	—	—	$0.1230	2.01%	$10,669,525	$307,397,573
Oct 13, 2026	$0.1434	—	—	$0.1255	12.51%	$10,726,268	$313,711,995
Oct 12, 2026	$0.1389	—	—	$0.1434	3.28%	$10,741,486	$358,560,205
Oct 11, 2026	$0.1426	—	—	$0.1389	2.60%	$10,141,845	$347,171,014
Oct 10, 2026	$0.1425	—	—	$0.1426	0.07%	$11,041,066	$356,429,225
Oct 9, 2026	$0.1402	—	—	$0.1425	1.62%	$13,424,299	$356,177,662
Oct 8, 2026	$0.1408	—	—	$0.1402	0.39%	$11,198,334	$350,488,485
Oct 7, 2026	$0.1377	—	—	$0.1408	2.23%	$10,554,558	$351,877,550
Oct 6, 2026	$0.1370	—	—	$0.1377	0.46%	$10,887,207	$344,203,010
Oct 5, 2026	$0.1342	—	—	$0.1370	2.16%	$9,876,988	$342,613,161
Oct 4, 2026	$0.1365	—	—	$0.1342	1.70%	$9,615,539	$335,383,853
Oct 3, 2026	$0.1449	—	—	$0.1365	5.85%	$11,201,659	$341,175,688
Oct 2, 2026	$0.1443	—	—	$0.1449	0.46%	$11,409,954	$362,360,196
Oct 1, 2026	$0.1477	—	—	$0.1443	2.29%	$11,420,228	$360,698,775
Sep 30, 2026	$0.1440	—	—	$0.1477	2.53%	$14,177,609	$369,161,595
Sep 29, 2026	$0.1536	—	—	$0.1440	6.24%	$12,913,117	$360,038,048
Sep 28, 2026	$0.1437	—	—	$0.1536	6.91%	$12,387,363	$383,981,128
Sep 27, 2026	$0.1466	—	—	$0.1437	1.98%	$10,831,345	$359,177,027
Sep 26, 2026	$0.1401	—	—	$0.1466	4.59%	$12,142,270	$366,427,055
Sep 25, 2026	$0.1477	—	—	$0.1401	5.12%	$12,014,354	$350,340,395
Sep 24, 2026	$0.1474	—	—	$0.1477	0.20%	$13,473,693	$369,237,410
Sep 23, 2026	$0.1499	—	—	$0.1474	1.64%	$10,651,467	$368,501,689
Sep 22, 2026	$0.1227	—	—	$0.1499	22.16%	$18,270,555	$374,630,685
Sep 21, 2026	$0.1440	—	—	$0.1227	14.81%	$28,337,458	$306,684,247
Sep 20, 2026	$0.1408	—	—	$0.1440	2.29%	$12,702,105	$360,010,259
Sep 19, 2026	$0.1359	—	—	$0.1408	3.60%	$12,045,267	$351,942,748
Sep 18, 2026	$0.1285	—	—	$0.1359	5.75%	$10,780,192	$339,721,310
Sep 17, 2026	$0.1268	—	—	$0.1285	1.34%	$10,221,545	$321,238,052
Sep 16, 2026	$0.1332	—	—	$0.1268	4.84%	$10,852,315	$316,996,657
Sep 15, 2026	$0.1363	—	—	$0.1332	2.21%	$15,134,845	$333,116,882
Sep 14, 2026	$0.1201	—	—	$0.1363	13.44%	$13,085,825	$340,647,528
Sep 13, 2026	$0.1254	—	—	$0.1201	4.25%	$8,891,990	$300,290,319
Sep 12, 2026	$0.1235	—	—	$0.1254	1.57%	$10,501,213	$313,614,785
Sep 11, 2026	$0.1277	—	—	$0.1235	3.30%	$9,805,922	$308,782,071
Sep 10, 2026	$0.1232	—	—	$0.1277	3.68%	$9,942,779	$319,323,193
Sep 9, 2026	$0.1311	—	—	$0.1232	6.02%	$9,307,912	$307,998,519
Sep 8, 2026	$0.1368	—	—	$0.1311	4.17%	$9,431,131	$327,725,115
Sep 7, 2026	$0.1356	—	—	$0.1368	0.87%	$9,476,500	$341,990,896
Sep 6, 2026	$0.1299	—	—	$0.1356	4.39%	$14,066,847	$339,049,464
Sep 5, 2026	$0.1259	—	—	$0.1299	3.20%	$9,525,304	$324,798,389
Sep 4, 2026	$0.1195	—	—	$0.1259	5.38%	$10,634,124	$314,740,137
Sep 3, 2026	$0.1182	—	—	$0.1195	1.07%	$7,984,239	$298,683,504
Sep 2, 2026	$0.1218	—	—	$0.1182	2.91%	$8,157,810	$295,529,603
Sep 1, 2026	$0.1240	—	—	$0.1218	1.84%	$8,338,893	$304,401,432
Aug 31, 2026	$0.1313	—	—	$0.1240	5.51%	$8,422,036	$310,111,375
Aug 30, 2026	$0.1362	—	—	$0.1313	3.60%	$12,160,977	$328,181,509
Aug 29, 2026	$0.1281	—	—	$0.1362	6.32%	$13,474,620	$340,442,217
Aug 28, 2026	$0.1219	—	—	$0.1281	5.11%	$9,919,678	$320,212,103
Aug 27, 2026	$0.1225	—	—	$0.1219	0.50%	$10,639,398	$304,642,442
Aug 26, 2026	$0.1238	—	—	$0.1225	1.05%	$13,650,788	$306,160,520
Aug 25, 2026	$0.1208	—	—	$0.1238	2.48%	$12,072,056	$309,408,125
Aug 24, 2026	$0.1210	—	—	$0.1208	0.19%	$12,149,570	$301,910,108
Aug 23, 2026	$0.1180	—	—	$0.1210	2.58%	$11,709,273	$302,473,024
Aug 22, 2026	$0.1131	—	—	$0.1180	4.28%	$11,448,138	$294,875,194
Aug 21, 2026	$0.1225	—	—	$0.1131	7.64%	$8,191,784	$282,773,064
Aug 20, 2026	$0.1192	—	—	$0.1225	2.70%	$6,110,206	$306,174,100
Aug 19, 2026	$0.1140	—	—	$0.1192	4.57%	$5,730,832	$298,121,386
Aug 18, 2026	$0.1172	—	—	$0.1140	2.72%	$3,627,727	$285,087,657
Aug 17, 2026	$0.1204	—	—	$0.1172	2.67%	$3,808,459	$293,062,587
Aug 16, 2026	$0.1287	—	—	$0.1204	6.42%	$2,001,732	$301,088,157
Aug 15, 2026	$0.1348	—	—	$0.1287	4.56%	$2,000,833	$321,735,402
Aug 14, 2026	$0.1331	—	—	$0.1348	1.33%	$6,368,519	$337,124,538
Aug 13, 2026	$0.1410	—	—	$0.1331	5.60%	$1,929,486	$332,714,433
Aug 12, 2026	$0.1381	—	—	$0.1410	2.06%	$10,607,538	$352,446,572
Aug 11, 2026	$0.1344	—	—	$0.1381	2.74%	$10,432,097	$345,316,939
Aug 10, 2026	$0.1307	—	—	$0.1344	2.84%	$3,890,934	$336,115,862
Aug 9, 2026	$0.1358	—	—	$0.1307	3.73%	$12,172,520	$326,839,020
Aug 8, 2026	$0.1671	—	—	$0.1358	18.75%	$7,460,240	$339,496,631
Aug 7, 2026	$0.1384	—	—	$0.1671	20.74%	$42,779,102	$417,849,156
Aug 6, 2026	$0.1247	—	—	$0.1384	10.98%	$108,243,598	$346,077,232
Aug 5, 2026	$0.1849	—	—	$0.1247	32.52%	$12,373,756	$311,845,972
Aug 4, 2026	$0.1642	—	—	$0.1849	12.58%	$3,813,953	$462,157,400
Aug 3, 2026	$0.1634	—	—	$0.1642	0.47%	$7,279,204	$410,513,895
Aug 2, 2026	$0.1589	—	—	$0.1634	2.83%	$6,157,762	$408,590,621
Aug 1, 2026	$0.1530	—	—	$0.1589	3.88%	$12,778,323	$397,351,382
Jul 31, 2026	$0.1285	—	—	$0.1530	19.03%	$12,193,317	$382,522,610
Jul 30, 2026	$0.1346	—	—	$0.1285	4.53%	$29,253,984	$321,366,092
Jul 29, 2026	$0.1196	—	—	$0.1346	12.60%	$17,572,939	$336,603,433
Jul 28, 2026	$0.1474	—	—	$0.1196	18.87%	$13,828,208	$298,934,991
Jul 27, 2026	$0.1207	—	—	$0.1474	22.09%	$11,599,013	$368,453,766
Jul 26, 2026	$0.1187	—	—	$0.1207	1.69%	$9,445,945	$301,782,352
Jul 25, 2026	$0.1302	—	—	$0.1187	8.84%	$14,873,374	$296,754,542
Jul 24, 2026	$0.1143	—	—	$0.1302	13.93%	$6,140,755	$325,545,284
Jul 23, 2026	$0.1006	—	—	$0.1143	13.62%	$14,943,589	$285,731,074
Jul 22, 2026	$0.0947	—	—	$0.1006	6.23%	$4,016,200	$251,480,592
Jul 21, 2026	$0.0879	—	—	$0.0947	7.69%	$2,866,814	$236,731,786
Jul 20, 2026	$0.0915	—	—	$0.0879	3.85%	$1,397,585	$219,835,197
Jul 19, 2026	$0.0912	—	—	$0.0915	0.24%	$2,004,693	$228,645,455
Jul 18, 2026	$0.0818	—	—	$0.0912	11.56%	$14,516,927	$228,101,406
Jul 17, 2026	$0.0842	—	—	$0.0818	2.83%	$11,353,309	$204,472,470
Jul 16, 2026	$0.0745	—	—	$0.0842	12.96%	$13,797,747	$210,437,654
Jul 15, 2026	$0.0726	—	—	$0.0745	2.66%	$1,539,123	$186,297,017
Jul 14, 2026	$0.0725	—	—	$0.0726	0.12%	$1,663,838	$181,467,190
Jul 13, 2026	$0.0702	—	—	$0.0725	3.34%	$1,422,982	$181,256,861
Jul 12, 2026	$0.0739	—	—	$0.0702	5.11%	$1,230,905	$175,391,087
Jul 11, 2026	$0.0789	—	—	$0.0739	6.23%	$2,062,319	$184,843,872
Jul 10, 2026	$0.0772	—	—	$0.0789	2.07%	$2,571,821	$197,125,791
Jul 9, 2026	$0.0935	—	—	$0.0772	17.41%	$3,179,804	$193,119,724
Jul 8, 2026	$0.1014	—	—	$0.0935	7.79%	$1,785,621	$233,821,583
Jul 7, 2026	$0.1039	—	—	$0.1014	2.38%	$3,106,802	$253,573,964
Jul 6, 2026	$0.0884	—	—	$0.1039	17.57%	$4,481,312	$259,746,911
Jul 5, 2026	$0.1033	—	—	$0.0884	14.45%	$3,035,352	$220,934,188
Jul 4, 2026	$0.0914	—	—	$0.1033	13.01%	$13,782,946	$258,244,344
Jul 3, 2026	$0.0880	—	—	$0.0914	3.91%	$2,726,075	$228,507,412
Jul 2, 2026	$0.0959	—	—	$0.0880	8.24%	$20,576,420	$219,909,967
Jul 1, 2026	$0.1206	—	—	$0.0959	20.51%	$13,846,681	$239,661,509
Jun 30, 2026	$0.0849	—	—	$0.1206	42.04%	$36,226,266	$301,497,849
Jun 29, 2026	$0.0752	—	—	$0.0849	12.93%	$12,353,030	$212,267,988
Jun 28, 2026	$0.0789	—	—	$0.0752	4.72%	$16,028,314	$187,969,063
Jun 27, 2026	$0.0698	—	—	$0.0789	13.09%	$29,708,716	$197,279,206
Jun 26, 2026	$0.0729	—	—	$0.0698	4.23%	$16,450,481	$174,444,989
Jun 25, 2026	$0.0772	—	—	$0.0729	5.62%	$56,806,727	$182,150,810
Jun 24, 2026	$0.1110	—	—	$0.0772	30.43%	$35,013,970	$193,000,994
Jun 23, 2026	$0.1108	—	—	$0.1110	0.15%	$48,290,254	$277,434,736
Jun 22, 2026	$0.0736	—	—	$0.1108	50.58%	$43,973,293	$277,026,012
Jun 21, 2026	$0.0789	—	—	$0.0736	6.72%	$15,322,172	$183,968,114
Jun 20, 2026	$0.1151	—	—	$0.0789	31.46%	$3,611,480	$197,225,240
Jun 19, 2026	$0.1181	—	—	$0.1151	2.57%	$6,256,851	$287,738,302
Jun 18, 2026	$0.1190	—	—	$0.1181	0.77%	$7,183,893	$295,323,893
Jun 17, 2026	$0.1132	—	—	$0.1190	5.21%	$2,611,106	$297,614,162
Jun 16, 2026	$0.1238	—	—	$0.1132	8.58%	$6,623,796	$282,881,471
Jun 15, 2026	$0.1316	—	—	$0.1238	5.95%	$2,218,350	$309,415,577
Jun 14, 2026	$0.1369	—	—	$0.1316	3.91%	$9,354,868	$328,988,498
Jun 13, 2026	$0.1447	—	—	$0.1369	5.37%	$4,787,997	$342,361,343
Jun 12, 2026	$0.1393	—	—	$0.1447	3.90%	$3,995,294	$361,783,470
Jun 11, 2026	$0.1388	—	—	$0.1393	0.37%	$6,144,367	$348,207,344
Jun 10, 2026	$0.1239	—	—	$0.1388	12.00%	$12,037,024	$346,925,772
Jun 9, 2026	$0.1257	—	—	$0.1239	1.41%	$5,241,245	$309,759,251
Jun 8, 2026	$0.1122	—	—	$0.1257	11.99%	$5,352,127	$314,185,412
Jun 7, 2026	$0.1046	—	—	$0.1122	7.29%	$4,101,706	$280,548,633
Jun 6, 2026	$0.1066	—	—	$0.1046	1.91%	$4,644,105	$261,476,750
Jun 5, 2026	$0.1082	—	—	$0.1066	1.42%	$4,201,542	$266,570,271
Jun 4, 2026	$0.1263	—	—	$0.1082	14.37%	$7,445,294	$270,412,101
Jun 3, 2026	$0.1913	—	—	$0.1263	33.97%	$10,708,956	$315,785,223
Jun 2, 2026	$0.1916	—	—	$0.1913	0.16%	$7,549,206	$478,263,847
Jun 1, 2026	$0.1800	—	—	$0.1916	6.43%	$8,970,047	$479,022,479
May 31, 2026	$0.1779	—	—	$0.1800	1.18%	$33,626,323	$450,100,287
May 30, 2026	$0.1716	—	—	$0.1779	3.70%	$24,296,709	$444,870,435
May 29, 2026	$0.2099	—	—	$0.1716	18.26%	$8,142,413	$428,989,334
May 28, 2026	$0.2047	—	—	$0.2099	2.54%	$7,498,254	$524,810,506
May 27, 2026	$0.1897	—	—	$0.2047	7.94%	$31,419,483	$511,828,709
May 26, 2026	$0.1618	—	—	$0.1897	17.22%	$31,467,878	$474,162,061
May 25, 2026	$0.1346	—	—	$0.1618	20.25%	$30,686,057	$404,519,843
May 24, 2026	$0.1143	—	—	$0.1346	17.77%	$29,149,705	$336,394,283
May 23, 2026	$0.0912	—	—	$0.1143	25.34%	$30,599,803	$285,635,598
May 22, 2026	$0.1112	—	—	$0.0912	18.01%	$15,478,824	$227,890,945
May 21, 2026	$0.1209	—	—	$0.1112	8.04%	$11,457,412	$277,943,644
May 20, 2026	$0.1368	—	—	$0.1209	11.64%	$13,908,164	$302,255,634
May 19, 2026	$0.1623	—	—	$0.1368	15.70%	$20,191,978	$342,082,700
May 18, 2026	$0.1712	—	—	$0.1623	5.20%	$7,572,119	$405,772,186
May 17, 2026	$0.2319	—	—	$0.1712	26.17%	$47,593,749	$428,048,207
May 16, 2026	$0.2144	—	—	$0.2319	8.19%	$34,602,225	$579,775,543
May 15, 2026	$0.2123	—	—	$0.2144	0.97%	$44,889,593	$535,894,887
May 14, 2026	$0.1697	—	—	$0.2123	25.09%	$57,439,959	$530,735,257
May 13, 2026	$0.1351	—	—	$0.1697	25.65%	$30,357,790	$424,284,812
May 12, 2026	$0.1309	—	—	$0.1351	3.16%	$25,131,104	$337,677,089
May 11, 2026	$0.1151	—	—	$0.1309	13.75%	$4,643,321	$327,333,316
May 10, 2026	$0.1118	—	—	$0.1151	2.92%	$15,549,122	$287,757,514
May 9, 2026	$0.1202	—	—	$0.1118	6.98%	$28,716,260	$279,589,584
May 8, 2026	$0.1394	—	—	$0.1202	13.74%	$4,498,007	$300,584,194
May 7, 2026	$0.1306	—	—	$0.1394	6.76%	$22,214,217	$348,447,616
May 6, 2026	$0.1226	—	—	$0.1306	6.51%	$32,490,001	$326,379,577
May 5, 2026	$0.1165	—	—	$0.1226	5.25%	$53,815,549	$306,426,055
May 4, 2026	$0.1503	—	—	$0.1165	22.54%	$74,599,884	$291,154,564
May 3, 2026	$0.1261	—	—	$0.1503	19.26%	$49,187,000	$375,872,670
May 2, 2026	$0.0685	—	—	$0.1261	83.92%	$207,961,296	$315,165,437
May 1, 2026	$0.0643	—	—	$0.0685	6.63%	$28,255,289	$171,363,524
Apr 30, 2026	$0.0559	—	—	$0.0643	15.10%	$20,263,480	$160,704,285
Apr 29, 2026	$0.0493	—	—	$0.0559	13.40%	$12,402,631	$139,625,499
Apr 28, 2026	$0.0497	—	—	$0.0493	0.99%	$14,168,382	$123,125,297
Apr 27, 2026	$0.0475	—	—	$0.0497	4.61%	$27,930,846	$124,351,862
Apr 26, 2026	$0.0468	—	—	$0.0475	1.50%	$23,264,280	$118,869,015
Apr 25, 2026	$0.0529	—	—	$0.0468	11.51%	$42,799,341	$117,110,257
Apr 24, 2026	$0.0668	—	—	$0.0529	20.77%	$63,334,543	$132,339,170
Apr 23, 2026	$0.0478	—	—	$0.0668	39.66%	$52,577,758	$167,042,017
Apr 22, 2026	$0.0407	—	—	$0.0478	17.59%	$8,677,002	$119,607,299
Apr 21, 2026	$0.0419	—	—	$0.0407	2.84%	$4,736,735	$101,716,972
Apr 20, 2026	$0.0418	—	—	$0.0419	0.10%	$8,771,604	$104,687,120
Apr 19, 2026	$0.0400	—	—	$0.0418	4.67%	$9,365,192	$104,587,183
Apr 18, 2026	$0.0351	—	—	$0.0400	13.77%	$5,639,140	$99,919,643
Apr 17, 2026	$0.0286	—	—	$0.0351	22.77%	$16,582,377	$87,827,996
Apr 16, 2026	$0.0240	—	—	$0.0286	19.11%	$1,748,621	$71,538,695
Apr 15, 2026	$0.0236	—	—	$0.0240	1.64%	$1,684,955	$60,061,830
Apr 14, 2026	$0.0238	—	—	$0.0236	0.63%	$9,167,043	$59,092,485
Apr 13, 2026	$0.0229	—	—	$0.0238	3.83%	$9,020,955	$59,466,666
Apr 12, 2026	$0.0220	—	—	$0.0229	4.34%	$9,836,627	$57,271,176
Apr 11, 2026	$0.0186	—	—	$0.0220	17.90%	$1,270,357	$54,887,239
Apr 10, 2026	$0.0207	—	—	$0.0186	10.14%	$1,736,622	$46,553,967
Apr 9, 2026	$0.0220	—	—	$0.0207	5.65%	$2,652,673	$51,804,663
Apr 8, 2026	$0.0189	—	—	$0.0220	16.20%	$1,993,847	$54,909,488
Apr 7, 2026	$0.0220	—	—	$0.0189	14.16%	$1,385,869	$47,253,775
Apr 6, 2026	$0.0215	—	—	$0.0220	2.20%	$2,970,695	$55,048,232
Apr 5, 2026	$0.0244	—	—	$0.0215	11.55%	$7,820,079	$53,861,030
Apr 4, 2026	$0.0215	—	—	$0.0244	13.04%	$7,057,953	$60,895,373
Apr 3, 2026	$0.0250	—	—	$0.0215	13.70%	$1,805,822	$53,870,392
Apr 2, 2026	$0.0243	—	—	$0.0250	2.58%	$10,898,778	$62,419,717
Apr 1, 2026	$0.0248	—	—	$0.0243	1.95%	$14,272,541	$60,850,757
Mar 31, 2026	$0.0291	—	—	$0.0248	14.78%	$15,950,528	$62,061,258
Mar 30, 2026	$0.0256	—	—	$0.0291	13.61%	$19,626,808	$72,823,161
Mar 29, 2026	$0.0299	—	—	$0.0256	14.17%	$17,332,606	$64,099,856
Mar 28, 2026	$0.0309	—	—	$0.0299	3.35%	$20,892,804	$74,681,685
Mar 27, 2026	$0.0363	—	—	$0.0309	14.86%	$26,122,170	$77,271,215
Mar 26, 2026	$0.0324	—	—	$0.0363	11.91%	$7,257,515	$90,752,943
Mar 25, 2026	$0.0341	—	—	$0.0324	4.94%	$1,005,893	$81,091,810
Mar 24, 2026	$0.0319	—	—	$0.0341	7.00%	$2,538,770	$85,307,112
Mar 23, 2026	$0.0310	—	—	$0.0319	2.95%	$2,542,395	$79,725,194
Mar 22, 2026	$0.0323	—	—	$0.0310	4.17%	$2,939,778	$77,439,790
Mar 21, 2026	$0.0336	—	—	$0.0323	3.83%	$7,675,321	$80,812,787
Mar 20, 2026	$0.0317	—	—	$0.0336	5.96%	$6,753,044	$84,034,400
Mar 19, 2026	$0.0308	—	—	$0.0317	3.13%	$9,306,399	$79,306,614
Mar 18, 2026	$0.0319	—	—	$0.0308	3.46%	$3,177,465	$76,896,417
Mar 17, 2026	$0.0328	—	—	$0.0319	2.74%	$4,993,783	$79,650,091
Mar 16, 2026	$0.0322	—	—	$0.0328	1.72%	$6,162,778	$81,896,652
Mar 15, 2026	$0.0313	—	—	$0.0322	2.97%	$4,321,278	$80,514,077
Mar 14, 2026	$0.0317	—	—	$0.0313	1.32%	$6,143,546	$78,191,178
Mar 13, 2026	$0.0327	—	—	$0.0317	2.95%	$3,235,354	$79,240,432
Mar 12, 2026	$0.0314	—	—	$0.0327	4.12%	$4,434,505	$81,647,013
Mar 11, 2026	$0.0315	—	—	$0.0314	0.54%	$3,297,108	$78,413,858
Mar 10, 2026	$0.0319	—	—	$0.0315	1.06%	$3,497,924	$78,836,788
Mar 9, 2026	$0.0346	—	—	$0.0319	7.83%	$3,672,477	$79,677,775
Mar 8, 2026	$0.0369	—	—	$0.0346	6.24%	$7,811,626	$86,447,603
Mar 7, 2026	$0.0354	—	—	$0.0369	4.15%	$14,643,981	$92,202,601
Mar 6, 2026	$0.0335	—	—	$0.0354	5.57%	$7,647,100	$88,527,941
Mar 5, 2026	$0.0317	—	—	$0.0335	5.79%	$4,742,056	$83,857,405
Mar 4, 2026	$0.0343	—	—	$0.0317	7.55%	$5,607,330	$79,266,523
Mar 3, 2026	$0.0328	—	—	$0.0343	4.64%	$8,316,371	$85,744,214
Mar 2, 2026	$0.0352	—	—	$0.0328	6.96%	$4,600,969	$81,944,297
Mar 1, 2026	$0.0376	—	—	$0.0352	6.39%	$5,213,932	$88,077,075
Feb 28, 2026	$0.0394	—	—	$0.0376	4.48%	$6,157,031	$94,089,290
Feb 27, 2026	$0.0429	—	—	$0.0394	8.15%	$12,083,399	$98,498,947
Feb 26, 2026	$0.0428	—	—	$0.0429	0.26%	$10,028,586	$107,233,114
Feb 25, 2026	$0.0358	—	—	$0.0428	19.37%	$11,939,942	$106,953,706
Feb 24, 2026	$0.0338	—	—	$0.0358	5.89%	$9,652,897	$89,600,917
Feb 23, 2026	$0.0353	—	—	$0.0338	4.24%	$6,205,049	$84,615,448
Feb 22, 2026	$0.0398	—	—	$0.0353	11.15%	$3,937,924	$88,361,450
Feb 21, 2026	$0.0371	—	—	$0.0398	7.09%	$11,196,555	$99,445,512
Feb 20, 2026	$0.0409	—	—	$0.0371	9.09%	$6,646,906	$92,862,124
Feb 19, 2026	$0.0480	—	—	$0.0409	14.92%	$12,035,516	$102,141,728
Feb 18, 2026	$0.0456	—	—	$0.0480	5.27%	$6,988,079	$120,046,693
Feb 17, 2026	$0.0474	—	—	$0.0456	3.71%	$7,899,602	$114,040,085
Feb 16, 2026	$0.0463	—	—	$0.0474	2.29%	$9,165,182	$118,430,147
Feb 15, 2026	$0.0441	—	—	$0.0463	4.95%	$8,517,532	$115,773,372
Feb 14, 2026	$0.0416	—	—	$0.0441	6.02%	$10,721,098	$110,317,558
Feb 13, 2026	$0.0378	—	—	$0.0416	10.18%	$6,360,164	$104,049,441
Feb 12, 2026	$0.0379	—	—	$0.0378	0.23%	$14,248,336	$94,432,568
Feb 11, 2026	$0.0356	—	—	$0.0379	6.25%	$10,007,216	$94,650,912
Feb 10, 2026	$0.0339	—	—	$0.0356	5.02%	$7,726,752	$89,080,432
Feb 9, 2026	$0.0338	—	—	$0.0339	0.28%	$5,207,385	$84,821,338
Feb 8, 2026	$0.0332	—	—	$0.0338	2.04%	$5,270,016	$84,587,124
Feb 7, 2026	$0.0338	—	—	$0.0332	1.90%	$4,565,145	$82,895,953
Feb 6, 2026	$0.0355	—	—	$0.0338	4.84%	$3,866,359	$84,498,268
Feb 5, 2026	$0.0347	—	—	$0.0355	2.29%	$6,058,648	$88,796,309
Feb 4, 2026	$0.0307	—	—	$0.0347	13.28%	$11,420,347	$86,810,529
Feb 3, 2026	$0.0360	—	—	$0.0307	14.96%	$4,624,816	$76,631,574
Feb 2, 2026	$0.0370	—	—	$0.0360	2.59%	$8,699,027	$90,111,600
Feb 1, 2026	$0.0363	—	—	$0.0370	2.02%	$11,798,615	$92,506,780
Jan 31, 2026	$0.0355	—	—	$0.0363	2.07%	$9,033,821	$90,670,782
Jan 30, 2026	$0.0346	—	—	$0.0355	2.69%	$8,319,994	$88,829,587
Jan 29, 2026	$0.0353	—	—	$0.0346	1.91%	$3,558,649	$86,499,225
Jan 28, 2026	$0.0344	—	—	$0.0353	2.65%	$4,624,459	$88,187,205
Jan 27, 2026	$0.0369	—	—	$0.0344	6.96%	$11,029,951	$85,913,740
Jan 26, 2026	$0.0357	—	—	$0.0369	3.37%	$10,107,620	$92,340,988
Jan 25, 2026	$0.0346	—	—	$0.0357	3.13%	$3,984,108	$89,334,345
Jan 24, 2026	$0.0356	—	—	$0.0346	2.78%	$8,210,728	$86,621,816
Jan 23, 2026	$0.0358	—	—	$0.0356	0.43%	$6,595,028	$89,099,371
Jan 22, 2026	$0.0347	—	—	$0.0358	3.00%	$1,002,554	$89,483,342
Jan 21, 2026	$0.0358	—	—	$0.0347	2.96%	$8,029,670	$86,873,562
Jan 20, 2026	$0.0360	—	—	$0.0358	0.60%	$4,082,669	$89,521,388
Jan 19, 2026	$0.0362	—	—	$0.0360	0.60%	$4,265,683	$90,058,581
Jan 18, 2026	$0.0375	—	—	$0.0362	3.36%	$1,547,561	$90,598,159
Jan 17, 2026	$0.0372	—	—	$0.0375	0.73%	$4,591,039	$93,748,738
Jan 16, 2026	$0.0350	—	—	$0.0372	6.24%	$7,206,483	$93,073,850
Jan 15, 2026	$0.0350	—	—	$0.0350	0.05%	$5,117,983	$87,606,995
Jan 14, 2026	$0.0354	—	—	$0.0350	1.04%	$4,078,827	$87,559,966
Jan 13, 2026	$0.0357	—	—	$0.0354	0.86%	$5,864,432	$88,476,295
Jan 12, 2026	$0.0366	—	—	$0.0357	2.56%	$6,130,955	$89,244,472
Jan 11, 2026	$0.0394	—	—	$0.0366	7.09%	$10,426,931	$91,589,070
Jan 10, 2026	$0.0469	—	—	$0.0394	15.93%	$12,017,912	$98,579,107
Jan 9, 2026	$0.0416	—	—	$0.0469	12.67%	$24,484,283	$117,254,972
Jan 8, 2026	$0.0378	—	—	$0.0416	9.99%	$11,800,952	$104,066,308
Jan 7, 2026	$0.0366	—	—	$0.0378	3.28%	$10,231,723	$94,617,042
Jan 6, 2026	$0.0350	—	—	$0.0366	4.76%	$9,063,002	$91,610,078
Jan 5, 2026	$0.0364	—	—	$0.0350	3.77%	$8,313,011	$87,450,694
Jan 4, 2026	$0.0354	—	—	$0.0364	2.58%	$8,599,313	$90,879,461
Jan 3, 2026	$0.0343	—	—	$0.0354	3.16%	$8,641,861	$88,589,427
Jan 2, 2026	$0.0352	—	—	$0.0343	2.38%	$4,467,138	$85,872,275
Jan 1, 2026	$0.0356	—	—	$0.0352	1.16%	$18,714,239	$87,966,640
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

Om Unibase historisk data

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.