UBTC Historical USD Price
Daily close · Sep 26, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $1.12 | $1.13 | $1.11 | $1.11 | $0.00 |
| 2026-09-24 | $1.12 | $1.13 | $1.11 | $1.12 | $0.00 |
| 2026-09-23 | $1.15 | $1.16 | $1.11 | $1.12 | $0.86 |
| 2026-09-22 | $1.15 | $1.15 | $1.13 | $1.15 | $0.00 |
| 2026-09-21 | $1.08 | $1.16 | $1.07 | $1.15 | $0.00 |
| 2026-09-20 | $1.08 | $1.08 | $1.07 | $1.08 | $0.00 |
| 2026-09-19 | $1.08 | $1.09 | $1.07 | $1.08 | $0.00 |
| 2026-09-18 | $1.02 | $1.08 | $1.02 | $1.08 | $0.00 |
| 2026-09-17 | $1.01 | $1.02 | $1.01 | $1.02 | $0.00 |
| 2026-09-16 | $1.01 | $1.02 | $1.00 | $1.01 | $0.00 |
| 2026-09-15 | $1.04 | $1.04 | $0.99912194 | $1.01 | $0.00 |
| 2026-09-14 | $1.02 | $1.06 | $1.02 | $1.04 | $0.00 |
| 2026-09-13 | $1.03 | $1.03 | $1.02 | $1.02 | $0.00 |
| 2026-09-12 | $1.03 | $1.03 | $1.03 | $1.03 | $0.00 |
| 2026-09-11 | $1.02 | $1.06 | $1.02 | $1.03 | $0.00 |
| 2026-09-10 | $1.04 | $1.04 | $1.02 | $1.02 | $0.00 |
| 2026-09-09 | $1.04 | $1.06 | $1.04 | $1.04 | $0.00 |
| 2026-09-08 | $1.05 | $1.06 | $1.03 | $1.04 | $0.00 |
| 2026-09-07 | $1.07 | $1.07 | $1.05 | $1.05 | $0.00 |
| 2026-09-06 | $1.06 | $1.07 | $1.06 | $1.07 | $0.00 |
| 2026-09-05 | $1.06 | $1.07 | $1.06 | $1.06 | $0.00 |
| 2026-09-04 | $1.08 | $1.08 | $1.05 | $1.06 | $0.00 |
| 2026-09-03 | $1.03 | $1.09 | $1.02 | $1.08 | $0.00 |
| 2026-09-02 | $1.03 | $1.03 | $1.02 | $1.03 | $0.00 |
| 2026-09-01 | $1.05 | $1.05 | $1.02 | $1.03 | $0.00 |
| 2026-08-31 | $1.03 | $1.05 | $1.03 | $1.04 | $0.00 |
| 2026-08-30 | $1.04 | $1.05 | $1.03 | $1.03 | $0.00 |
| 2026-08-29 | $1.03 | $1.04 | $1.03 | $1.04 | $0.00 |
| 2026-08-28 | $1.07 | $1.08 | $1.03 | $1.03 | $0.00 |
| 2026-08-27 | $1.05 | $1.07 | $1.05 | $1.07 | $0.00 |