What historical data is shown for UB?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Unibase (UB) Historical Data
ETH
AI
Unibase Historical Price Information — Daily UB Open, High, Low, Close & Volume
$0.12532
-2.08% 1D
Recently Viewed
1H-0.51%
1D-2.08%
1W-1.43%
1M+9.75%
Unibase (UB) has 90 days of daily open, high, low and close on file. Over that window UB ranged $0.06961 to $0.18523, closed at $0.12511 and is up 58.2% across the window.
Unibase — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.18523
Window low
$0.06961
First → last
+58.19%
Latest close
$0.12511
vs live
+0.17%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
UB Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.12699 | $0.12909 | $0.12483 | $0.12511 | -1.48% | $53,825 | $312.77M |
| Sep 15, 2026 | $0.13319 | $0.1346 | $0.12356 | $0.12699 | -4.66% | $73,540 | $317.48M |
| Sep 14, 2026 | $0.13628 | $0.14267 | $0.1258 | $0.13319 | -2.27% | $172,820 | $332.98M |
| Sep 13, 2026 | $0.12031 | $0.14026 | $0.11706 | $0.13628 | +13.27% | $105,793 | $340.70M |
| Sep 12, 2026 | $0.12539 | $0.12704 | $0.11995 | $0.12031 | -4.05% | $65,569 | $300.77M |
| Sep 11, 2026 | $0.12355 | $0.12926 | $0.12291 | $0.12539 | +1.49% | $62,156 | $313.48M |
| Sep 10, 2026 | $0.1279 | $0.12791 | $0.1223 | $0.12355 | -3.40% | $65,781 | $308.88M |
| Sep 9, 2026 | $0.12363 | $0.13162 | $0.12114 | $0.1279 | +3.45% | $73,718 | $319.75M |
| Sep 8, 2026 | $0.13079 | $0.13193 | $0.1200 | $0.12363 | -5.47% | $92,919 | $309.07M |
| Sep 7, 2026 | $0.13642 | $0.14045 | $0.13033 | $0.13079 | -4.13% | $92,727 | $326.98M |
| Sep 6, 2026 | $0.13555 | $0.13842 | $0.13155 | $0.13642 | +0.64% | $87,316 | $341.05M |
| Sep 5, 2026 | $0.12992 | $0.14617 | $0.12599 | $0.13555 | +4.33% | $148,888 | $338.88M |
| Sep 4, 2026 | $0.12596 | $0.13094 | $0.11864 | $0.12992 | +3.14% | $114,403 | $324.80M |
| Sep 3, 2026 | $0.11955 | $0.13094 | $0.11741 | $0.12596 | +5.36% | $89,203 | $314.90M |
| Sep 2, 2026 | $0.11862 | $0.1200 | $0.1151 | $0.11955 | +0.78% | $78,448 | $298.88M |
| Sep 1, 2026 | $0.12159 | $0.12186 | $0.11597 | $0.11862 | -2.44% | $93,100 | $296.55M |
| Aug 31, 2026 | $0.12416 | $0.12674 | $0.1197 | $0.12159 | -2.07% | $82,847 | $303.98M |
| Aug 30, 2026 | $0.13134 | $0.13395 | $0.12241 | $0.12416 | -5.47% | $74,454 | $310.40M |
| Aug 29, 2026 | $0.13614 | $0.14347 | $0.12879 | $0.13134 | -3.53% | $139,556 | $328.35M |
| Aug 28, 2026 | $0.12812 | $0.13819 | $0.12812 | $0.13614 | +6.26% | $160,410 | $340.35M |
| Aug 27, 2026 | $0.12184 | $0.12918 | $0.11642 | $0.12812 | +5.15% | $89,509 | $320.30M |
| Aug 26, 2026 | $0.1225 | $0.12902 | $0.11711 | $0.12184 | -0.54% | $89,966 | $304.60M |
| Aug 25, 2026 | $0.12385 | $0.13665 | $0.12059 | $0.1225 | -1.09% | $170,886 | $306.25M |
| Aug 24, 2026 | $0.12069 | $0.12571 | $0.11338 | $0.12385 | +2.62% | $127,663 | $309.63M |
| Aug 23, 2026 | $0.12086 | $0.12959 | $0.1139 | $0.12069 | -0.14% | $139,484 | $301.73M |
| Aug 22, 2026 | $0.11804 | $0.1250 | $0.11018 | $0.12086 | +2.39% | $121,624 | $302.15M |
| Aug 21, 2026 | $0.11313 | $0.1214 | $0.11049 | $0.11804 | +4.34% | $109,050 | $295.10M |
| Aug 20, 2026 | $0.12253 | $0.12373 | $0.11197 | $0.11313 | -7.67% | $87,375 | $282.82M |
| Aug 19, 2026 | $0.11944 | $0.12445 | $0.11642 | $0.12253 | +2.59% | $108,598 | $306.32M |
| Aug 18, 2026 | $0.11419 | $0.12666 | $0.11089 | $0.11944 | +4.60% | $104,205 | $298.60M |
| Aug 17, 2026 | $0.11733 | $0.12044 | $0.11193 | $0.11419 | -2.68% | $114,213 | $285.48M |
| Aug 16, 2026 | $0.12046 | $0.12212 | $0.11567 | $0.11733 | -2.60% | $82,444 | $293.32M |
| Aug 15, 2026 | $0.12931 | $0.13033 | $0.1200 | $0.12046 | -6.84% | $80,634 | $301.15M |
| Aug 14, 2026 | $0.1350 | $0.13728 | $0.1232 | $0.12931 | -4.21% | $96,862 | $323.27M |
| Aug 13, 2026 | $0.13319 | $0.14083 | $0.12517 | $0.1350 | +1.36% | $136,905 | $337.50M |
| Aug 12, 2026 | $0.14102 | $0.14454 | $0.13201 | $0.13319 | -5.55% | $91,552 | $332.98M |
| Aug 11, 2026 | $0.13827 | $0.15303 | $0.13694 | $0.14102 | +1.99% | $184,306 | $352.55M |
| Aug 10, 2026 | $0.13457 | $0.14677 | $0.12263 | $0.13827 | +2.75% | $176,890 | $345.68M |
| Aug 9, 2026 | $0.13107 | $0.14241 | $0.12853 | $0.13457 | +2.67% | $155,914 | $336.43M |
| Aug 8, 2026 | $0.13595 | $0.14934 | $0.12843 | $0.13107 | -3.59% | $167,501 | $327.68M |
| Aug 7, 2026 | $0.16746 | $0.16867 | $0.1200 | $0.13595 | -18.82% | $470,712 | $339.87M |
| Aug 6, 2026 | $0.13939 | $0.16991 | $0.12631 | $0.16746 | +20.14% | $1.43M | $418.65M |
| Aug 5, 2026 | $0.1252 | $0.1740 | $0.10675 | $0.13939 | +11.33% | $1.52M | $348.47M |
| Aug 4, 2026 | $0.18523 | $0.21239 | $0.12342 | $0.1252 | -32.41% | $356,731 | $313.00M |
| Aug 3, 2026 | $0.16403 | $0.2000 | $0.16193 | $0.18523 | +12.92% | $232,219 | $463.07M |
| Aug 2, 2026 | $0.16374 | $0.18429 | $0.12852 | $0.16403 | +0.18% | $333,398 | $410.07M |
| Aug 1, 2026 | $0.15902 | $0.16718 | $0.15597 | $0.16374 | +2.97% | $82,420 | $409.35M |
| Jul 31, 2026 | $0.15302 | $0.16784 | $0.14137 | $0.15902 | +3.92% | $154,243 | $397.55M |
| Jul 30, 2026 | $0.12854 | $0.15447 | $0.12832 | $0.15302 | +19.04% | $107,510 | $382.55M |
| Jul 29, 2026 | $0.13434 | $0.1600 | $0.1173 | $0.12854 | -4.32% | $642,613 | $321.35M |
| Jul 28, 2026 | $0.11981 | $0.13817 | $0.11306 | $0.13434 | +12.13% | $174,008 | $335.85M |
| Jul 27, 2026 | $0.1482 | $0.15266 | $0.11732 | $0.11981 | -19.16% | $140,613 | $299.52M |
| Jul 26, 2026 | $0.12076 | $0.15685 | $0.12052 | $0.1482 | +22.72% | $132,281 | $370.50M |
| Jul 25, 2026 | $0.11978 | $0.12754 | $0.11315 | $0.12076 | +0.82% | $97,777 | $301.90M |
| Jul 24, 2026 | $0.1301 | $0.13208 | $0.10722 | $0.11978 | -7.93% | $115,990 | $299.45M |
| Jul 23, 2026 | $0.11436 | $0.1355 | $0.11227 | $0.1301 | +13.76% | $181,936 | $325.25M |
| Jul 22, 2026 | $0.10067 | $0.12308 | $0.10053 | $0.11436 | +13.60% | $102,757 | $285.90M |
| Jul 21, 2026 | $0.0948 | $0.10701 | $0.0910 | $0.10067 | +6.19% | $213,272 | $251.68M |
| Jul 20, 2026 | $0.08794 | $0.10458 | $0.08543 | $0.0948 | +7.80% | $104,509 | $237.00M |
| Jul 19, 2026 | $0.09125 | $0.09296 | $0.08699 | $0.08794 | -3.63% | $73,423 | $219.85M |
| Jul 18, 2026 | $0.0903 | $0.09366 | $0.08538 | $0.09125 | +1.05% | $119,209 | $228.13M |
| Jul 17, 2026 | $0.08173 | $0.09441 | $0.07839 | $0.0903 | +10.49% | $140,852 | $225.75M |
| Jul 16, 2026 | $0.08356 | $0.08479 | $0.07462 | $0.08173 | -2.19% | $89,687 | $204.32M |
| Jul 15, 2026 | $0.07455 | $0.08784 | $0.07029 | $0.08356 | +12.09% | $130,890 | $208.90M |
| Jul 14, 2026 | $0.07257 | $0.08117 | $0.07257 | $0.07455 | +2.73% | $90,126 | $186.38M |
| Jul 13, 2026 | $0.07252 | $0.0760 | $0.0690 | $0.07257 | +0.07% | $111,064 | $181.43M |
| Jul 12, 2026 | $0.07018 | $0.0775 | $0.06577 | $0.07252 | +3.33% | $98,805 | $181.30M |
| Jul 11, 2026 | $0.07398 | $0.07807 | $0.07007 | $0.07018 | -5.14% | $67,393 | $175.45M |
| Jul 10, 2026 | $0.07913 | $0.08394 | $0.06948 | $0.07398 | -6.51% | $101,729 | $184.95M |
| Jul 9, 2026 | $0.07741 | $0.07919 | $0.06796 | $0.07913 | +2.22% | $144,133 | $197.82M |
| Jul 8, 2026 | $0.09361 | $0.09622 | $0.07463 | $0.07741 | -17.31% | $166,675 | $193.53M |
| Jul 7, 2026 | $0.10134 | $0.10297 | $0.09248 | $0.09361 | -7.63% | $79,806 | $234.03M |
| Jul 6, 2026 | $0.10422 | $0.1115 | $0.09457 | $0.10134 | -2.76% | $94,005 | $253.35M |
| Jul 5, 2026 | $0.08834 | $0.10627 | $0.08784 | $0.10422 | +17.98% | $112,748 | $260.55M |
| Jul 4, 2026 | $0.1046 | $0.10497 | $0.08806 | $0.08834 | -15.54% | $98,097 | $220.85M |
| Jul 3, 2026 | $0.09128 | $0.10687 | $0.08687 | $0.1046 | +14.59% | $121,392 | $261.50M |
| Jul 2, 2026 | $0.08796 | $0.09666 | $0.08748 | $0.09128 | +3.77% | $117,919 | $228.20M |
| Jul 1, 2026 | $0.09536 | $0.09581 | $0.07782 | $0.08796 | -7.76% | $284,864 | $219.90M |
| Jun 30, 2026 | $0.12266 | $0.12669 | $0.09043 | $0.09536 | -22.26% | $553,535 | $238.40M |
| Jun 29, 2026 | $0.08485 | $0.12315 | $0.08413 | $0.12266 | +44.56% | $640,702 | $306.65M |
| Jun 28, 2026 | $0.07521 | $0.08562 | $0.07517 | $0.08485 | +12.82% | $196,069 | $212.13M |
| Jun 27, 2026 | $0.07903 | $0.08489 | $0.0692 | $0.07521 | -4.83% | $285,284 | $188.03M |
| Jun 26, 2026 | $0.06961 | $0.08863 | $0.0674 | $0.07903 | +13.53% | $492,523 | $197.57M |
| Jun 25, 2026 | $0.07368 | $0.07499 | $0.06117 | $0.06961 | -5.52% | $273,686 | $174.03M |
| Jun 24, 2026 | $0.07739 | $0.0784 | $0.05794 | $0.07368 | -4.79% | $870,136 | $184.20M |
| Jun 23, 2026 | $0.11111 | $0.11114 | $0.07194 | $0.07739 | -30.35% | $566,017 | $193.47M |
| Jun 22, 2026 | $0.11131 | $0.14675 | $0.10108 | $0.11111 | -0.18% | $587,778 | $277.77M |
| Jun 21, 2026 | $0.07374 | $0.11587 | $0.07195 | $0.11131 | +50.95% | $460,357 | $278.27M |
| Jun 20, 2026 | $0.07909 | $0.08581 | $0.07174 | $0.07374 | -6.76% | $252,614 | $184.35M |
| Jun 19, 2026 | $0.11525 | $0.12184 | $0.07814 | $0.07909 | — | $334,538 | $197.72M |
Unibase Historical Data FAQ
Window highs, lows, best/worst days and volume for UnibaseWhat is the all-time high for UB?
Unibase's record price is about $0.243557. It currently trades at $0.12532, roughly 48.5% below that peak. The all-time low on record is $0.01029884. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the UB market cap?
Unibase has a market capitalisation of about $314.02M, on roughly $10.18M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did UB change over this window?
Across 90 daily candles, close-to-close moved up 58.19%.
What were UB's high and low in this window?
In this sample, the highest trade print is about $0.21239 (Aug 4, 2026) and the lowest about $0.05794 (Jun 24, 2026).
What were UB's best and worst days in this window?
Best close-to-close day was about +50.95% (Jun 21, 2026); worst was -32.41% (Aug 4, 2026).