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
$0.10483
-3.37% 1D
Recently Viewed
1H-0.26%
1D-3.37%
1W-12.56%
1M-23.53%
Unibase (UB) has 90 days of daily open, high, low and close on file. Over that window UB ranged $0.10476 to $0.15341, closed at $0.10476 and is down 22.9% across the window.
Unibase — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.15341
Window low
$0.10476
First → last
-22.94%
Latest close
$0.10476
vs live
+0.07%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.10612 | $0.10643 | $0.10397 | $0.10476 | -1.28% | $21,452 | $261.90M |
| Nov 3, 2026 | $0.11052 | $0.11054 | $0.10514 | $0.10612 | -3.98% | $58,192 | $265.30M |
| Nov 2, 2026 | $0.11691 | $0.11734 | $0.10917 | $0.11052 | -5.47% | $57,940 | $276.30M |
| Nov 1, 2026 | $0.11664 | $0.12054 | $0.11509 | $0.11691 | +0.23% | $56,754 | $292.27M |
| Oct 31, 2026 | $0.11318 | $0.1224 | $0.1121 | $0.11664 | +3.06% | $61,914 | $291.60M |
| Oct 30, 2026 | $0.10668 | $0.1188 | $0.10365 | $0.11318 | +6.09% | $65,627 | $282.95M |
| Oct 29, 2026 | $0.1194 | $0.11962 | $0.10527 | $0.10668 | -10.65% | $89,381 | $266.70M |
| Oct 28, 2026 | $0.12095 | $0.1249 | $0.11672 | $0.1194 | -1.28% | $64,501 | $298.50M |
| Oct 27, 2026 | $0.12267 | $0.12313 | $0.11595 | $0.12095 | -1.40% | $65,386 | $302.38M |
| Oct 26, 2026 | $0.12115 | $0.12368 | $0.11877 | $0.12267 | +1.25% | $59,057 | $306.68M |
| Oct 25, 2026 | $0.12506 | $0.12569 | $0.12002 | $0.12115 | -3.13% | $60,679 | $302.88M |
| Oct 24, 2026 | $0.1194 | $0.12559 | $0.11904 | $0.12506 | +4.74% | $58,727 | $312.65M |
| Oct 23, 2026 | $0.12528 | $0.12885 | $0.11842 | $0.1194 | -4.69% | $57,368 | $298.50M |
| Oct 22, 2026 | $0.13214 | $0.1327 | $0.12403 | $0.12528 | -5.19% | $61,481 | $313.20M |
| Oct 21, 2026 | $0.12654 | $0.13392 | $0.12535 | $0.13214 | +4.43% | $90,515 | $330.35M |
| Oct 20, 2026 | $0.11811 | $0.12964 | $0.11564 | $0.12654 | +7.14% | $59,814 | $316.35M |
| Oct 19, 2026 | $0.11947 | $0.12048 | $0.11491 | $0.11811 | -1.14% | $59,021 | $295.27M |
| Oct 18, 2026 | $0.12249 | $0.12404 | $0.1157 | $0.11947 | -2.47% | $56,275 | $298.68M |
| Oct 17, 2026 | $0.12538 | $0.12763 | $0.11956 | $0.12249 | -2.30% | $58,183 | $306.23M |
| Oct 16, 2026 | $0.12152 | $0.13376 | $0.12019 | $0.12538 | +3.18% | $108,493 | $313.45M |
| Oct 15, 2026 | $0.11641 | $0.12179 | $0.11045 | $0.12152 | +4.39% | $91,470 | $303.80M |
| Oct 14, 2026 | $0.12307 | $0.12433 | $0.11544 | $0.11641 | -5.41% | $58,945 | $291.02M |
| Oct 13, 2026 | $0.12578 | $0.13059 | $0.12206 | $0.12307 | -2.15% | $77,737 | $307.68M |
| Oct 12, 2026 | $0.14344 | $0.14429 | $0.1255 | $0.12578 | -12.31% | $100,715 | $314.45M |
| Oct 11, 2026 | $0.13902 | $0.14634 | $0.13791 | $0.14344 | +3.18% | $60,600 | $358.60M |
| Oct 10, 2026 | $0.14261 | $0.14442 | $0.13679 | $0.13902 | -2.52% | $63,029 | $347.55M |
| Oct 9, 2026 | $0.14252 | $0.14302 | $0.13679 | $0.14261 | +0.06% | $79,658 | $356.52M |
| Oct 8, 2026 | $0.1403 | $0.14475 | $0.13126 | $0.14252 | +1.58% | $68,138 | $356.30M |
| Oct 7, 2026 | $0.14074 | $0.14277 | $0.13644 | $0.1403 | -0.31% | $66,606 | $350.75M |
| Oct 6, 2026 | $0.13782 | $0.14332 | $0.13686 | $0.14074 | +2.12% | $63,346 | $351.85M |
| Oct 5, 2026 | $0.13709 | $0.14091 | $0.13589 | $0.13782 | +0.53% | $60,914 | $344.55M |
| Oct 4, 2026 | $0.13456 | $0.13797 | $0.1325 | $0.13709 | +1.88% | $56,096 | $342.73M |
| Oct 3, 2026 | $0.13675 | $0.13682 | $0.13252 | $0.13456 | -1.60% | $67,725 | $336.40M |
| Oct 2, 2026 | $0.14519 | $0.14519 | $0.13135 | $0.13675 | -5.81% | $60,871 | $341.88M |
| Oct 1, 2026 | $0.1443 | $0.14935 | $0.14246 | $0.14519 | +0.62% | $58,932 | $362.98M |
| Sep 30, 2026 | $0.14763 | $0.15295 | $0.14112 | $0.1443 | -2.26% | $62,600 | $360.75M |
| Sep 29, 2026 | $0.14423 | $0.15857 | $0.1388 | $0.14763 | +2.36% | $70,032 | $369.07M |
| Sep 28, 2026 | $0.15341 | $0.15501 | $0.14135 | $0.14423 | -5.98% | $89,282 | $360.57M |
| Sep 27, 2026 | $0.14365 | $0.1550 | $0.14353 | $0.15341 | +6.79% | $62,705 | $383.52M |
| Sep 26, 2026 | $0.14671 | $0.15167 | $0.14071 | $0.14365 | -2.09% | $65,001 | $359.13M |
| Sep 25, 2026 | $0.14011 | $0.1498 | $0.14011 | $0.14671 | +4.71% | $72,157 | $366.77M |
| Sep 24, 2026 | $0.14778 | $0.14784 | $0.13861 | $0.14011 | -5.19% | $79,242 | $350.28M |
| Sep 23, 2026 | $0.1471 | $0.15866 | $0.13749 | $0.14778 | +0.46% | $167,147 | $369.45M |
| Sep 22, 2026 | $0.14987 | $0.15099 | $0.14188 | $0.1471 | -1.85% | $86,880 | $367.75M |
| Sep 21, 2026 | $0.12238 | $0.15064 | $0.12207 | $0.14987 | +22.46% | $156,272 | $374.68M |
| Sep 20, 2026 | $0.14363 | $0.18154 | $0.12015 | $0.12238 | -14.79% | $454,144 | $305.95M |
| Sep 19, 2026 | $0.14063 | $0.14395 | $0.1325 | $0.14363 | +2.13% | $116,465 | $359.07M |
| Sep 18, 2026 | $0.1361 | $0.14107 | $0.12872 | $0.14063 | +3.33% | $99,808 | $351.57M |
| Sep 17, 2026 | $0.12846 | $0.13734 | $0.12706 | $0.1361 | +5.95% | $80,486 | $340.25M |
| Sep 16, 2026 | $0.12699 | $0.12909 | $0.12483 | $0.12846 | +1.16% | $89,523 | $321.15M |
| 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 | — | $470,712 | $339.87M |
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 $0.10483, roughly 57.0% 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 $261.45M, on roughly $2.54M 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 down 22.94%.
What were UB's high and low in this window?
In this sample, the highest trade print is about $0.18154 (Sep 20, 2026) and the lowest about $0.10365 (Oct 30, 2026).
What were UB's best and worst days in this window?
Best close-to-close day was about +22.46% (Sep 21, 2026); worst was -14.79% (Sep 20, 2026).