Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
UNIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 9.43 | -0.450 | -4.55% | 9.87 | 9.95 | 9.00 | 320,823.00 |
| 01 Jun 2024 | 9.88 | -0.130 | -1.30% | 9.94 | 10.05 | 9.85 | 405,725.00 |
| 31 May 2024 | 10.01 | -0.730 | -6.80% | 10.77 | 11.14 | 9.92 | 1,295,160.00 |
| 30 May 2024 | 10.74 | 0.300 | 2.87% | 10.50 | 11.21 | 10.35 | 1,027,522.00 |
| 29 May 2024 | 10.44 | -0.740 | -6.62% | 11.09 | 11.33 | 10.43 | 1,094,158.00 |
| 28 May 2024 | 11.18 | 0.130 | 1.18% | 11.10 | 11.50 | 10.60 | 1,287,001.00 |
| 27 May 2024 | 11.05 | -0.110 | -0.99% | 11.21 | 11.37 | 10.90 | 2,738,456.00 |
| 26 May 2024 | 11.16 | -0.150 | -1.33% | 11.31 | 11.79 | 11.06 | 2,150,853.00 |
| 25 May 2024 | 11.31 | 1.15 | 11.32% | 10.19 | 11.47 | 10.15 | 2,775,391.00 |
| 24 May 2024 | 10.16 | 1.13 | 12.51% | 9.05 | 10.61 | 8.95 | 2,476,632.00 |
| 23 May 2024 | 9.03 | -0.270 | -2.90% | 9.34 | 9.86 | 8.66 | 2,042,426.00 |
| 22 May 2024 | 9.30 | -0.320 | -3.33% | 9.60 | 9.69 | 9.02 | 1,764,960.00 |
| 21 May 2024 | 9.62 | 0.290 | 3.11% | 9.34 | 10.13 | 9.08 | 2,276,777.00 |
| 20 May 2024 | 9.33 | 1.69 | 22.12% | 7.65 | 9.52 | 7.62 | 1,721,553.00 |
| 19 May 2024 | 7.64 | -0.220 | -2.80% | 7.86 | 7.97 | 7.58 | 296,226.00 |
| 18 May 2024 | 7.86 | 0.380 | 5.08% | 7.49 | 8.23 | 7.45 | 933,509.00 |
| 17 May 2024 | 7.48 | 0.180 | 2.47% | 7.29 | 7.61 | 7.24 | 248,707.00 |
| 16 May 2024 | 7.30 | -0.090 | -1.22% | 7.37 | 7.43 | 7.05 | 188,747.00 |
| 15 May 2024 | 7.39 | 0.610 | 9.00% | 6.80 | 8.77 | 6.74 | 281,080.00 |
| 14 May 2024 | 6.78 | -0.220 | -3.14% | 7.00 | 7.17 | 6.76 | 264,037.00 |
| 13 May 2024 | 7.00 | -0.060 | -0.85% | 7.07 | 7.24 | 6.84 | 367,742.00 |
| 12 May 2024 | 7.06 | 0.030 | 0.43% | 7.04 | 7.21 | 6.98 | 137,577.00 |
| 11 May 2024 | 7.03 | -0.080 | -1.13% | 7.12 | 7.64 | 7.02 | 119,643.00 |
| 10 May 2024 | 7.11 | -0.390 | -5.20% | 7.48 | 7.64 | 7.02 | 226,139.00 |
| 09 May 2024 | 7.50 | 0.160 | 2.18% | 7.33 | 7.75 | 7.17 | 207,419.00 |
| 08 May 2024 | 7.34 | -0.100 | -1.34% | 7.42 | 7.53 | 7.20 | 410,119.00 |
| 07 May 2024 | 7.44 | -0.050 | -0.67% | 7.49 | 7.83 | 7.38 | 326,497.00 |
| 06 May 2024 | 7.49 | -0.110 | -1.45% | 7.60 | 8.09 | 7.30 | 710,900.00 |
| 05 May 2024 | 7.60 | 0.060 | 0.80% | 7.54 | 7.65 | 7.36 | 256,327.00 |
| 04 May 2024 | 7.54 | -0.060 | -0.79% | 7.59 | 7.80 | 7.45 | 194,846.00 |
| 03 May 2024 | 7.60 | 0.480 | 6.74% | 7.11 | 7.63 | 6.95 | 686,526.00 |
| 02 May 2024 | 7.12 | 0.080 | 1.14% | 7.03 | 7.31 | 6.84 | 315,429.00 |
| 01 May 2024 | 7.04 | -0.020 | -0.28% | 7.05 | 7.15 | 6.53 | 810,747.00 |
| 30 Abr 2024 | 7.06 | -0.650 | -8.43% | 7.67 | 7.92 | 6.79 | 696,062.00 |
| 29 Abr 2024 | 7.71 | -0.130 | -1.66% | 7.68 | 7.90 | 7.47 | 391,654.00 |
| 28 Abr 2024 | 7.84 | -0.130 | -1.63% | 7.98 | 8.23 | 7.79 | 278,177.00 |
| 27 Abr 2024 | 7.97 | 0.260 | 3.37% | 7.70 | 8.06 | 7.44 | 276,248.00 |
| 26 Abr 2024 | 7.71 | -0.240 | -3.02% | 7.92 | 7.95 | 7.53 | 412,525.00 |
| 25 Abr 2024 | 7.95 | 0.240 | 3.11% | 7.71 | 8.14 | 7.56 | 413,119.00 |
| 24 Abr 2024 | 7.71 | -0.250 | -3.14% | 7.97 | 8.32 | 7.59 | 365,536.00 |
| 23 Abr 2024 | 7.96 | -0.260 | -3.16% | 8.19 | 8.49 | 7.92 | 642,234.00 |
| 22 Abr 2024 | 8.22 | 0.500 | 6.48% | 8.00 | 8.32 | 7.70 | 682,251.00 |
| 21 Abr 2024 | 7.72 | -0.170 | -2.15% | 7.82 | 8.21 | 7.55 | 263,367.00 |
| 20 Abr 2024 | 7.89 | 0.350 | 4.64% | 7.48 | 7.92 | 7.40 | 410,918.00 |
| 19 Abr 2024 | 7.54 | 0.240 | 3.29% | 7.26 | 7.97 | 6.72 | 833,152.00 |
| 18 Abr 2024 | 7.30 | 0.420 | 6.10% | 6.91 | 9.31 | 6.73 | 484,732.00 |
| 17 Abr 2024 | 6.88 | -0.310 | -4.31% | 7.14 | 8.51 | 6.62 | 611,163.00 |
| 16 Abr 2024 | 7.19 | -0.040 | -0.55% | 7.25 | 7.33 | 6.77 | 1,074,600.00 |
| 15 Abr 2024 | 7.23 | -0.310 | -4.11% | 7.47 | 8.04 | 7.03 | 1,317,729.00 |
| 14 Abr 2024 | 7.54 | 0.610 | 8.80% | 6.94 | 7.59 | 6.65 | 1,904,464.00 |
| 13 Abr 2024 | 6.93 | -0.980 | -12.39% | 7.94 | 8.02 | 5.92 | 3,074,217.00 |
| 12 Abr 2024 | 7.91 | -1.25 | -13.65% | 9.09 | 9.24 | 7.35 | 2,139,963.00 |
| 11 Abr 2024 | 9.16 | -0.850 | -8.49% | 9.98 | 10.30 | 8.60 | 2,813,142.00 |
| 10 Abr 2024 | 10.01 | -1.24 | -11.02% | 11.19 | 11.31 | 9.80 | 1,898,722.00 |
| 09 Abr 2024 | 11.25 | -0.390 | -3.35% | 11.63 | 11.71 | 11.03 | 516,357.00 |
| 08 Abr 2024 | 11.64 | 0.240 | 2.11% | 11.38 | 11.80 | 11.27 | 443,092.00 |
| 07 Abr 2024 | 11.40 | 0.140 | 1.24% | 11.21 | 11.49 | 11.20 | 258,183.00 |
| 06 Abr 2024 | 11.26 | 0.320 | 2.93% | 10.91 | 11.34 | 10.89 | 127,946.00 |
| 05 Abr 2024 | 10.94 | -0.020 | -0.18% | 10.95 | 11.18 | 10.44 | 329,444.00 |
| 04 Abr 2024 | 10.96 | 0.060 | 0.55% | 10.87 | 11.30 | 10.71 | 741,194.00 |
| 03 Abr 2024 | 10.90 | -0.430 | -3.80% | 11.33 | 11.46 | 10.66 | 617,831.00 |
| 02 Abr 2024 | 11.33 | -1.11 | -8.92% | 12.39 | 12.43 | 11.17 | 666,561.00 |
| 01 Abr 2024 | 12.44 | -0.490 | -3.79% | 12.93 | 12.95 | 12.04 | 927,202.00 |
| 31 Mar 2024 | 12.93 | 0.310 | 2.46% | 12.61 | 13.34 | 12.58 | 484,679.00 |
| 30 Mar 2024 | 12.62 | -0.050 | -0.39% | 12.61 | 12.92 | 12.51 | 300,926.00 |
| 29 Mar 2024 | 12.67 | -0.120 | -0.94% | 12.77 | 13.16 | 12.44 | 607,600.00 |
| 28 Mar 2024 | 12.79 | 0.570 | 4.66% | 12.23 | 12.96 | 12.11 | 588,537.00 |
| 27 Mar 2024 | 12.22 | -0.470 | -3.70% | 12.68 | 12.82 | 12.07 | 748,709.00 |
| 26 Mar 2024 | 12.69 | 0.280 | 2.26% | 12.42 | 12.89 | 12.36 | 414,565.00 |
| 25 Mar 2024 | 12.41 | 0.390 | 3.24% | 12.01 | 13.12 | 11.92 | 692,112.00 |
| 24 Mar 2024 | 12.02 | 0.350 | 3.00% | 11.62 | 12.09 | 11.58 | 151,278.00 |
| 23 Mar 2024 | 11.67 | -0.020 | -0.17% | 11.72 | 12.41 | 11.56 | 312,855.00 |
| 22 Mar 2024 | 11.69 | -0.490 | -4.02% | 12.14 | 12.25 | 11.34 | 610,395.00 |
| 21 Mar 2024 | 12.18 | 0.250 | 2.10% | 11.85 | 12.24 | 11.54 | 769,436.00 |
| 20 Mar 2024 | 11.93 | 1.29 | 12.12% | 10.69 | 14.11 | 10.30 | 860,565.00 |
| 19 Mar 2024 | 10.64 | -1.22 | -10.29% | 11.91 | 12.04 | 10.38 | 975,706.00 |
| 18 Mar 2024 | 11.86 | -0.570 | -4.59% | 12.37 | 12.60 | 11.56 | 394,210.00 |
| 17 Mar 2024 | 12.43 | 0.390 | 3.24% | 12.09 | 12.66 | 11.36 | 615,943.00 |
| 16 Mar 2024 | 12.04 | -1.01 | -7.74% | 13.05 | 13.21 | 11.76 | 679,288.00 |
| 15 Mar 2024 | 13.05 | -0.900 | -6.45% | 13.98 | 14.13 | 12.16 | 1,387,357.00 |
| 14 Mar 2024 | 13.95 | -0.250 | -1.76% | 14.25 | 14.48 | 13.16 | 745,791.00 |
| 13 Mar 2024 | 14.20 | 0.160 | 1.14% | 14.02 | 14.74 | 13.75 | 680,888.00 |
| 12 Mar 2024 | 14.04 | -0.450 | -3.11% | 14.39 | 14.57 | 13.31 | 688,337.00 |
| 11 Mar 2024 | 14.49 | 0.230 | 1.61% | 14.27 | 15.09 | 13.52 | 1,769,624.00 |
| 10 Mar 2024 | 14.26 | 0.010 | 0.07% | 14.18 | 14.44 | 13.54 | 950,589.00 |
| 09 Mar 2024 | 14.25 | -0.380 | -2.60% | 14.62 | 15.05 | 13.86 | 751,593.00 |
| 08 Mar 2024 | 14.63 | -0.310 | -2.07% | 14.99 | 15.47 | 14.22 | 1,220,468.00 |
| 07 Mar 2024 | 14.94 | -0.420 | -2.73% | 15.35 | 15.57 | 14.53 | 1,187,117.00 |
| 06 Mar 2024 | 15.36 | 2.38 | 18.34% | 13.10 | 17.03 | 12.56 | 4,473,669.00 |
| 05 Mar 2024 | 12.98 | 0.550 | 4.42% | 12.33 | 14.10 | 11.25 | 2,791,308.00 |
