ubt币今日最新价格 实时

$ 0.02051568 涨幅：+0.04%
更新时间：2024-10-06 06:55:06

24H最高/最低价格

H：¥0.4279 / $0.060964
L：¥0.3713 / $0.052905

2018年最高价格/最低价格

H：¥1.44 / $0.2 (2018-05-21)
L：¥0.06 / $0.01 (2018-12-15)

历史最高/最低价格

H：¥29.62 / $4.22
L：¥0.0557 / $0.00793962

Unibright交易平台推荐

欧易OKX 币安Binance
ubt走势图加载中...
  • ubt币历史价格表
  • ubt币概况
2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2018-12-30 0.0165189033 0.0182861299 0.0154151783 0.0179143491 25.2万 8.45%
2018-12-29 0.0194325772 0.0207758814 0.0164184238 0.0168791545 27.97万 -13.14%
2018-12-28 0.017354593 0.0203793245 0.016916966 0.0194207065 26.78万 11.91%
2018-12-27 0.0181010803 0.0193187143 0.0168732997 0.0171994454 23.95万 -4.98%
2018-12-26 0.0212234045 0.0236038548 0.0170370145 0.0180675994 28.51万 -14.87%
2018-12-25 0.0216223657 0.0221917167 0.0194045102 0.0211440804 30.08万 -2.21%
2018-12-24 0.02368386 0.0271401185 0.0211215409 0.0216708956 17.37万 -8.5%
2018-12-23 0.0212514175 0.0245171461 0.0204035611 0.0236986781 13.93万 11.52%
2018-12-22 0.0195072542 0.0211635532 0.0189924684 0.0211635532 12.59万 8.49%
2018-12-21 0.0206549577 0.0229327864 0.0176560985 0.0192766763 12.62万 -6.67%
2018-12-20 0.016145601 0.0223517375 0.0161228071 0.0208464299 15.5万 29.12%
2018-12-19 0.0139142373 0.0194753526 0.0139142373 0.0161743762 10.25万 16.24%
2018-12-18 0.0128884714 0.0148079556 0.011379605 0.0139154452 8.08万 7.97%
2018-12-17 0.0106819041 0.0131278364 0.010218493 0.012859924 7.21万 20.39%
2018-12-16 0.0104642992 0.0114753112 0.0098021654 0.0106328903 6.12万 1.61%
2018-12-15 0.0105806981 0.0110305539 0.0088015031 0.0104565162 6.34万 -1.17%
2018-12-14 0.010754383 0.0116597136 0.0097879638 0.0105591113 7.23万 -1.82%
2018-12-13 0.0121590148 0.0124529366 0.0101981649 0.0107236604 7.04万 -11.8%
2018-12-12 0.011622074 0.0129911151 0.0112091278 0.0119966478 8.75万 3.22%
2018-12-11 0.01207235 0.0123908301 0.0112005782 0.0113693582 10.86万 -5.82%
2018-12-10 0.0124831248 0.0134850723 0.0104812892 0.0121232672 12.94万 -2.88%
2018-12-09 0.0099585829 0.0124677771 0.0099585829 0.0124677771 14.12万 25.2%
2018-12-08 0.0103290173 0.010667012 0.0094343858 0.0102898537 12.86万 -0.38%
2018-12-07 0.0123208932 0.012727066 0.0096882112 0.0103857526 16.93万 -15.71%
2018-12-06 0.0126059217 0.0143197768 0.012073104 0.012073104 15.56万 -4.23%
2018-12-05 0.0130819675 0.01366184 0.0116233918 0.0125570872 15.71万 -4.01%
2018-12-04 0.0140330414 0.014517264 0.012761469 0.0130824536 17.59万 -6.77%
2018-12-03 0.0149290308 0.0150873356 0.0135718595 0.014018238 19.94万 -6.1%
2018-12-02 0.0141015847 0.0151856891 0.013658139 0.0150013114 24.58万 6.38%
2018-12-01 0.0139305843 0.01465232 0.0135027171 0.0141147717 24.04万 1.32%
2018-11-30 0.0141102523 0.0153096862 0.0130464607 0.0137993698 23.1万 -2.2%
2018-11-29 0.0147283487 0.0151609164 0.0136601968 0.0139395766 22.54万 -5.36%
2018-11-28 0.0132225 0.0154733 0.0131573 0.0146129 24.06万 10.52%
2018-11-27 0.0128905 0.0135699 0.0121932 0.013187 22.14万 2.3%
2018-11-26 0.0133399 0.0141964 0.0122952 0.01289 16.89万 -3.37%
2018-11-25 0.0134387 0.0141541 0.0101246 0.013316 13.4万 -0.91%
2018-11-24 0.013489 0.0153752 0.0129371 0.0134762 12.38万 -0.09%
2018-11-23 0.0149597 0.0151717 0.013381 0.0134745 17.78万 -9.93%
2018-11-22 0.0158652 0.0165013 0.0150099 0.0150347 18.42万 -5.23%
2018-11-21 0.0154169 0.0163253 0.0145622 0.0159277 16.83万 3.31%
2018-11-20 0.0182291 0.0187912 0.0146248 0.0150351 15.68万 -17.52%
2018-11-19 0.0219184 0.0220151 0.0181073 0.0183338 17.25万 -16.35%
2018-11-18 0.0223099 0.0228218 0.0214296 0.02205 20.05万 -1.16%
2018-11-17 0.0227464 0.0227464 0.0215025 0.0222763 20.53万 -2.07%
2018-11-16 0.0209954 0.024342 0.0197028 0.0224596 19.61万 6.97%
2018-11-15 0.0221231 0.022913 0.0187777 0.0209904 20.16万 -5.12%
2018-11-14 0.0280462 0.0283253 0.0204834 0.0221848 20.68万 -20.9%
2018-11-13 0.0270361 0.0298473 0.0254316 0.0280784 16.72万 3.86%
2018-11-12 0.0286417 0.0292206 0.0259751 0.0270671 24.03万 -5.5%
2018-11-11 0.0284771 0.0290763 0.0258205 0.028015 20.52万 -1.62%
2018-11-10 0.0284885 0.0303114 0.0271945 0.0282247 26.36万 -0.93%
2018-11-09 0.0275047 0.031226 0.0275047 0.0300244 27.64万 9.16%
2018-11-08 0.0315771 0.031801 0.0263968 0.0275026 31.78万 -12.9%
2018-11-07 0.0315233 0.0326134 0.0271707 0.0303104 40.73万 -3.85%
2018-11-06 0.0308953 0.0339943 0.0296359 0.0314717 47.82万 1.87%
2018-11-05 0.0300212 0.0312873 0.0296747 0.031171 58.21万 3.83%
2018-11-04 0.0287242 0.0299573 0.0285376 0.0298925 80.31万 4.07%
2018-11-03 0.0283842 0.0290599 0.0282536 0.0285858 74.07万 0.71%
2018-11-02 0.0283746 0.0298047 0.028165 0.0283057 60.45万 -0.24%
2018-11-01 0.0278505 0.0301758 0.027725 0.0283751 42.15万 1.88%
2018-10-31 0.0273048 0.0287157 0.0259415 0.0278774 25.59万 2.1%
2018-10-30 0.0301658 0.032352 0.0271349 0.0274 34.13万 -9.17%
2018-10-29 0.0284562 0.0321532 0.027845 0.0301057 41.92万 5.8%
2018-10-28 0.0226101 0.0288153 0.0176771 0.0264676 48.49万 17.06%
2018-10-27 0.0207834 0.0243268 0.0204315 0.0229208 40.51万 10.28%
2018-10-26 0.0173495 0.022482 0.0173379 0.0208329 35.3万 20.08%
2018-10-25 0.0172773 0.0175693 0.0164378 0.0174516 27.1万 1.01%
2018-10-24 0.0156876 0.0180942 0.0156241 0.0173409 17.47万 10.54%
2018-10-23 0.0140591 0.0166779 0.0139825 0.0157936 23.35万 12.34%
2018-10-22 0.0130223 0.0145625 0.0127432 0.014013 20.67万 7.61%
2018-10-21 0.0119539 0.0142914 0.0119131 0.0130242 20.01万 8.95%
2018-10-20 0.0134283 0.0141397 0.0119198 0.0120016 19.67万 -10.62%
2018-10-19 0.0137021 0.013764 0.0133226 0.0135332 18.95万 -1.23%
2018-10-18 0.0147834 0.0148413 0.0134832 0.0137154 13.58万 -7.22%
2018-10-17 0.014741 0.0155706 0.0104803 0.0148078 11.44万 0.45%
2018-10-16 0.0152438 0.0153703 0.0145984 0.0146909 18.87万 -3.63%
2018-10-15 0.0136716 0.0155201 0.0135228 0.0151115 19.31万 10.53%
2018-10-14 0.0128784 0.0144436 0.0128783 0.0136692 12.56万 6.14%
2018-10-13 0.0136852 0.0145978 0.0128216 0.0128818 16.89万 -5.87%
2018-10-12 0.0129876 0.0138049 0.0115299 0.0136786 23.45万 5.32%
2018-10-11 0.0145764 0.0145764 0.0130199 0.0130199 28.12万 -10.68%
2018-10-10 0.0144543 0.0145659 0.0138042 0.0144977 29.06万 0.3%
2018-10-09 0.0148204 0.0157736 0.0124516 0.0144139 22.69万 -2.74%
2018-10-08 0.0137831 0.0158187 0.0136021 0.0147872 29.87万 7.29%
2018-10-07 0.0141071 0.0145493 0.0136997 0.0137067 26.51万 -2.84%
2018-10-06 0.0142381 0.0153292 0.0134032 0.0139615 26.82万 -1.94%
2018-10-05 0.0148849 0.0153732 0.0138765 0.014099 28.73万 -5.28%
2018-10-04 0.0149733 0.0155897 0.0147885 0.0149128 29.32万 -0.4%
2018-10-03 0.0149667 0.0153545 0.0142069 0.0149502 29.89万 -0.11%
2018-10-02 0.0148783 0.0151417 0.0143531 0.0149841 30.18万 0.71%
2018-10-01 0.0147394 0.0151111 0.0144046 0.0149879 24.08万 1.69%
2018-09-30 0.0145148 0.0149264 0.0142192 0.0147647 12.29万 1.72%
2018-09-29 0.0154164 0.0156031 0.0141815 0.014358 36.1万 -6.87%
2018-09-28 0.0153843 0.0159353 0.0145516 0.0156232 35.17万 1.55%
2018-09-27 0.0149154 0.0157108 0.0145243 0.0151664 33.28万 1.68%
2018-09-26 0.0151803 0.0157824 0.0143549 0.0150248 32.17万 -1.02%
2018-09-25 0.0159747 0.0161375 0.0146736 0.0151906 31.07万 -4.91%
2018-09-24 0.0164868 0.017161 0.0156649 0.0158733 28.31万 -3.72%
2018-09-23 0.016425 0.0174906 0.0152729 0.0164585 28.95万 0.2%
2018-09-22 0.0172565 0.0174106 0.014488 0.0165336 35.8万 -4.19%
2018-09-21 0.0195309 0.0195505 0.0149947 0.0170431 42.4万 -12.74%
2018-09-20 0.0176305 0.0195261 0.0174662 0.0195063 37.91万 10.64%
2018-09-19 0.0177082 0.018054 0.0169837 0.0176269 30.37万 -0.46%
2018-09-18 0.0179963 0.0182801 0.0170287 0.0177754 30.97万 -1.23%
2018-09-17 0.0198995 0.021461 0.0176542 0.0179067 34.3万 -10.01%
2018-09-16 0.0201773 0.0201934 0.0192732 0.0198651 38.49万 -1.55%
2018-09-15 0.0207831 0.0207831 0.0193032 0.0201341 41.78万 -3.12%
2018-09-14 0.0202069 0.0218897 0.0195688 0.0208718 36.1万 3.29%
2018-09-13 0.0189983 0.0207553 0.0186053 0.0203382 36.28万 7.05%
2018-09-12 0.0177815 0.0202672 0.0153272 0.0187931 36.97万 5.69%
2018-09-11 0.0212055 0.0215772 0.0174845 0.0181389 44.31万 -14.46%
2018-09-10 0.0188545 0.0218158 0.017815 0.0214148 28.45万 13.58%
2018-09-09 0.0199104 0.020274 0.0187679 0.0188534 42.98万 -5.31%
2018-09-08 0.0238483 0.0242912 0.0196306 0.0200373 46.38万 -15.98%
2018-09-07 0.0210867 0.0253665 0.0196426 0.0239541 47.09万 13.6%
2018-09-06 0.0220048 0.0221683 0.0202482 0.0211052 39.35万 -4.09%
2018-09-05 0.0260778 0.0266191 0.0219445 0.0219445 46.71万 -15.85%
2018-09-04 0.0254555 0.0290597 0.0249709 0.025937 56.03万 1.89%
2018-09-03 0.0257428 0.0280049 0.0242865 0.0251195 48.41万 -2.42%
2018-09-02 0.0268554 0.0276098 0.0253483 0.025694 64.49万 -4.32%
2018-09-01 0.0253651 0.0271194 0.0252523 0.0268229 38.49万 5.75%
2018-08-31 0.0248919 0.0264951 0.0228501 0.0253801 58.09万 1.96%
2018-08-30 0.0252954 0.0254444 0.0231112 0.0250258 56.84万 -1.07%
2018-08-29 0.0252794 0.0256639 0.024654 0.0251608 55.86万 -0.47%
2018-08-28 0.0234619 0.0256452 0.0234619 0.0252849 48.15万 7.77%
2018-08-27 0.0231194 0.0244681 0.0229107 0.0235846 51.25万 2.01%
2018-08-26 0.0232274 0.0234914 0.0228277 0.0231056 52.65万 -0.52%
2018-08-25 0.0231921 0.0234763 0.0230254 0.0231485 53.68万 -0.19%
2018-08-24 0.0220821 0.0234338 0.0217205 0.023293 47.11万 5.48%
2018-08-23 0.0194934 0.0222709 0.0193112 0.0221161 34.53万 13.45%
2018-08-22 0.0224691 0.0234439 0.0192144 0.0193718 37.57万 -13.78%
2018-08-21 0.0229635 0.0245508 0.0208008 0.0223933 36.99万 -2.48%
2018-08-20 0.0248176 0.0263826 0.0228323 0.0229535 47.72万 -7.51%
2018-08-19 0.0236693 0.0256514 0.0232355 0.0248523 54.84万 5%
2018-08-18 0.023105 0.0267793 0.023105 0.0235659 55.67万 1.99%
2018-08-17 0.022769 0.0241453 0.0215433 0.0231342 54.09万 1.6%
2018-08-16 0.0237475 0.026637 0.0198845 0.0227697 43.95万 -4.12%
2018-08-15 0.019985 0.0284505 0.016597 0.0237651 49.56万 18.91%
2018-08-14 0.0224022 0.0234709 0.0156374 0.0198874 33.9万 -11.23%
2018-08-13 0.0251766 0.0279258 0.0223943 0.022457 21.86万 -10.8%
2018-08-12 0.0261126 0.0287919 0.0223961 0.0253195 23.95万 -3.04%
2018-08-11 0.0258669 0.027349 0.0237796 0.0263215 26.19万 1.76%
2018-08-10 0.0295004 0.0307224 0.025293 0.0257914 32.14万 -12.57%
2018-08-09 0.0254639 0.0305554 0.0254639 0.0295581 42.69万 16.08%
2018-08-08 0.0277157 0.0287168 0.0252867 0.0254831 40.44万 -8.06%
2018-08-07 0.03006 0.032221 0.0275407 0.0277003 28.3万 -7.85%
2018-08-06 0.0296797 0.0327466 0.0286755 0.0303026 10.47万 2.1%
2018-08-05 0.0309824 0.0335122 0.028382 0.0296503 9.57万 -4.3%
2018-08-04 0.0332851 0.0353768 0.0294527 0.0310904 12.03万 -6.59%
2018-08-03 0.0315942 0.0374919 0.029083 0.0335261 10.36万 6.11%
2018-08-02 0.0302358 0.0389216 0.0292704 0.0316953 9.02万 4.83%
2018-08-01 0.0356266 0.0380415 0.0297007 0.0304175 8.79万 -14.62%
2018-07-31 0.0400937 0.0405382 0.0306736 0.0354134 8.66万 -11.67%
2018-07-30 0.0407956 0.041788 0.0359559 0.0402065 11.17万 -1.44%
2018-07-29 0.0420917012 0.0424489006 0.0354751013 0.0407515988 11.65万 -3.18%
2018-07-28 0.0389984995 0.0433543995 0.0385644995 0.0421772003 12.98万 8.15%
2018-07-27 0.0355602019 0.0409681983 0.0290842 0.0386006013 9.89万 8.55%
2018-07-26 0.0364345014 0.0390091017 0.0352861993 0.0356449001 10.35万 -2.17%
2018-07-25 0.0295311008 0.0410770997 0.0272764992 0.0364551991 8.85万 23.45%
2018-07-24 0.0391459018 0.0391459018 0.0269220006 0.0297922008 7.32万 -23.89%
2018-07-23 0.0337544009 0.0413030982 0.0331765004 0.039615199 9.81万 17.36%
2018-07-22 0.0330552012 0.0346308015 0.0323002003 0.0336286984 9.27万 1.73%
2018-07-21 0.0341776013 0.0343368985 0.0323162004 0.0330602005 9.01万 -3.27%
2018-07-20 0.0357722007 0.0372831002 0.0334907994 0.0340590999 9.71万 -4.79%
2018-07-19 0.0356232002 0.0384867005 0.0349574015 0.0356202982 15万 -0.01%
2018-07-18 0.0412591994 0.0423531011 0.0351697989 0.0356700011 16.84万 -13.55%
2018-07-17 0.0387412012 0.0419102982 0.0367581993 0.0412325002 17.08万 6.43%
2018-07-16 0.0389716998 0.0397530012 0.0354649015 0.0388799012 17.14万 -0.24%
2018-07-15 0.0360197015 0.0397707 0.0357245989 0.038910199 16.21万 8.02%
2018-07-14 0.035887599 0.0381833017 0.0293345004 0.0361203998 14.72万 0.65%
2018-07-13 0.0364567004 0.0378229991 0.0356769003 0.0359560996 15.87万 -1.37%
2018-07-12 0.0410962999 0.0414078012 0.0353660993 0.0363374986 19.64万 -11.58%
2018-07-11 0.0331134982 0.043345999 0.0331062004 0.0411012992 8.26万 24.12%
2018-07-10 0.0391363017 0.0399342999 0.0330137014 0.0330649018 6.15万 -15.51%
2018-07-09 0.0417952985 0.0466628 0.039028801 0.0391605012 6.62万 -6.3%
2018-07-08 0.0458361991 0.0487077013 0.0431177989 0.0434051007 7.29万 -5.3%
2018-07-07 0.0393851995 0.0457867011 0.0348632 0.0457867011 8.73万 16.25%
2018-07-06 0.0397867002 0.0424363017 0.0389516987 0.0394271016 6.88万 -0.9%
2018-07-05 0.0297120996 0.0411222987 0.0295940991 0.039800901 10.39万 33.96%
2018-07-04 0.0386076011 0.0433784015 0.0288126003 0.0296017006 4.81万 -23.33%
2018-07-03 0.0474872999 0.0480632 0.0366792008 0.0385966003 6万 -18.72%
2018-07-02 0.0461626016 0.0476853997 0.039285101 0.047507301 4.57万 2.91%
2018-07-01 0.0363381989 0.0505378991 0.0357170999 0.0461424999 4.13万 26.98%
2018-06-30 0.045304101 0.0472575016 0.0332656987 0.0363116004 4.06万 -19.85%
2018-06-29 0.0404447988 0.0480526015 0.039518699 0.0452939011 8.58万 11.99%
2018-06-28 0.0462208986 0.0476808995 0.0351286009 0.0403847992 13.6万 -12.63%
2018-06-27 0.0428324006 0.0485345982 0.0212810002 0.0461773984 13.12万 7.81%
2018-06-26 0.0463625006 0.0500775017 0.0389821008 0.0430447012 18.05万 -7.16%
2018-06-25 0.0441869982 0.048825901 0.0358750001 0.0462963991 17.13万 4.77%
2018-06-24 0.0497183017 0.0499650016 0.0211373996 0.0443109982 17.55万 -10.88%
2018-06-23 0.0480324998 0.0520945005 0.0460090004 0.0496460013 18.91万 3.36%
2018-06-22 0.0512343012 0.0523765013 0.0474665016 0.0480758995 20.56万 -6.16%
2018-06-21 0.0504110008 0.0572923012 0.0472975001 0.0510669984 26.11万 1.3%
2018-06-20 0.0568492003 0.0570141003 0.0504297987 0.0520546995 22.35万 -8.43%
2018-06-19 0.0566123016 0.0615178011 0.0562775992 0.0568829998 24.68万 0.48%
2018-06-18 0.0560422987 0.0570720993 0.0538166985 0.0566443019 25.8万 1.07%
2018-06-17 0.0565015003 0.0575293005 0.0560357012 0.0561167002 24.89万 -0.68%
2018-06-16 0.0552666001 0.0573480986 0.0548289008 0.0562767982 29.17万 1.83%
2018-06-15 0.0593995005 0.0599161983 0.0549273007 0.0554392003 33.98万 -6.67%
2018-06-14 0.0587829016 0.0607091002 0.0528406017 0.0594612993 58.48万 1.15%
2018-06-13 0.0622796007 0.0627788007 0.0536274016 0.0587049015 42.92万 -5.74%
2018-06-12 0.0695618987 0.0730056018 0.0616706014 0.0620820001 31.26万 -10.75%
2018-06-11 0.0753616989 0.0762202963 0.0654854998 0.0695625991 19.41万 -7.7%
2018-06-10 0.080824703 0.0823434964 0.0737250969 0.0752433985 37.98万 -6.91%
2018-06-09 0.0821067989 0.0856722966 0.080694899 0.080694899 40.21万 -1.72%
2018-06-08 0.088003397 0.0891669989 0.0795226023 0.0822255015 28.71万 -6.57%
2018-06-07 0.0841459036 0.0929799974 0.0826170966 0.0876016989 26.53万 4.11%
2018-06-06 0.0898801014 0.1042520031 0.0837675035 0.0841369033 33.06万 -6.39%
2018-06-05 0.112255998 0.1137820035 0.089730002 0.0899588019 59.56万 -19.86%
2018-06-04 0.1355150044 0.1355150044 0.1088140011 0.1121580005 99.59万 -17.24%
2018-06-03 0.1299490035 0.1430490017 0.1280750036 0.1361819953 99.5万 4.8%
2018-06-02 0.1238560006 0.1351449937 0.1233780012 0.1301160008 13.54万 5.05%
2018-06-01 0.1304640025 0.1380800009 0.1218309999 0.1238769963 78.75万 -5.05%
2018-05-31 0.1284350008 0.1452450007 0.1266819984 0.1301310062 29.94万 1.32%
2018-05-30 0.1382769942 0.1481139958 0.129587993 0.1296380013 31.11万 -6.25%
2018-05-29 0.1213240027 0.1439120024 0.114384003 0.138191998 30.53万 13.9%
2018-05-28 0.1332720071 0.1351979971 0.1153009981 0.121675998 25.77万 -8.7%
2018-05-27 0.1375380009 0.147420004 0.1259170026 0.1350959986 28.11万 -1.78%
2018-05-26 0.1499159932 0.1588999927 0.136285007 0.1364880055 31.3万 -8.96%
2018-05-25 0.143453002 0.1561730057 0.1395889968 0.1522600055 37.63万 6.14%
2018-05-24 0.1122120023 0.1539150029 0.1122120023 0.1428329945 78.99万 27.29%
2018-05-23 0.1460839957 0.1471779943 0.1104890034 0.1114220023 57.24万 -23.73%
2018-05-22 0.1909479946 0.1943210065 0.1306450069 0.1458719969 90.16万 -23.61%
2018-05-21 0.1951249987 0.2049240023 0.181870997 0.1937150061 240.02万 -0.72%

回顶部