Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UMABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.00005258 | 0.00000300 | 6.10% | 0.00004939 | 0.00005458 | 0.00004936 | 48,783.00 |
| 23 May 2024 | 0.00004918 | -0.00000300 | -5.75% | 0.00005221 | 0.00005273 | 0.00004806 | 31,271.00 |
| 22 May 2024 | 0.00005220 | 0.00000100 | 1.96% | 0.00005122 | 0.00005435 | 0.00005063 | 33,567.00 |
| 21 May 2024 | 0.00005100 | 0.00000021 | 0.41% | 0.00005103 | 0.00005228 | 0.00005024 | 20,734.00 |
| 20 May 2024 | 0.00005079 | -0.00000100 | -1.92% | 0.00005218 | 0.00005306 | 0.00005067 | 16,056.00 |
| 19 May 2024 | 0.00005195 | -0.00000200 | -3.73% | 0.00005348 | 0.00005405 | 0.00005180 | 6,743.00 |
| 18 May 2024 | 0.00005364 | -0.00000034 | -0.63% | 0.00005387 | 0.00005591 | 0.00005333 | 20,355.00 |
| 17 May 2024 | 0.00005398 | -0.00000100 | -1.81% | 0.00005500 | 0.00005581 | 0.00005358 | 12,019.00 |
| 16 May 2024 | 0.00005510 | -0.00000004 | -0.07% | 0.00005522 | 0.00005880 | 0.00005252 | 24,628.00 |
| 15 May 2024 | 0.00005514 | -0.00000400 | -6.72% | 0.00005990 | 0.00005993 | 0.00005425 | 42,975.00 |
| 14 May 2024 | 0.00005954 | -0.00000500 | -7.77% | 0.00006497 | 0.00006718 | 0.00005916 | 63,611.00 |
| 13 May 2024 | 0.00006433 | -0.00000600 | -8.47% | 0.00007057 | 0.00007126 | 0.00006056 | 119,316.00 |
| 12 May 2024 | 0.00007080 | 0.00000700 | 11.01% | 0.00006389 | 0.00007724 | 0.00006160 | 114,113.00 |
| 11 May 2024 | 0.00006358 | 0.00000400 | 6.76% | 0.00005963 | 0.00007004 | 0.00005839 | 131,221.00 |
| 10 May 2024 | 0.00005917 | -0.00000300 | -4.83% | 0.00006186 | 0.00006661 | 0.00005678 | 114,818.00 |
| 09 May 2024 | 0.00006217 | 0.00000600 | 10.69% | 0.00005440 | 0.00007128 | 0.00004985 | 589,905.00 |
| 08 May 2024 | 0.00005615 | 0.00001400 | 33.53% | 0.00004177 | 0.00007100 | 0.00004097 | 398,393.00 |
| 07 May 2024 | 0.00004175 | -0.00000100 | -2.33% | 0.00004293 | 0.00004300 | 0.00004160 | 6,153.00 |
| 06 May 2024 | 0.00004296 | -0.00000028 | -0.65% | 0.00004347 | 0.00004364 | 0.00004250 | 5,406.00 |
| 05 May 2024 | 0.00004324 | 0.00000063 | 1.48% | 0.00004245 | 0.00004366 | 0.00004180 | 6,640.00 |
| 04 May 2024 | 0.00004261 | -0.00000059 | -1.37% | 0.00004319 | 0.00004320 | 0.00004246 | 4,746.00 |
| 03 May 2024 | 0.00004320 | -0.00000051 | -1.17% | 0.00004365 | 0.00004396 | 0.00004287 | 11,557.00 |
| 02 May 2024 | 0.00004371 | -0.00000053 | -1.20% | 0.00004410 | 0.00004446 | 0.00004272 | 15,872.00 |
| 01 May 2024 | 0.00004424 | 0.00000200 | 4.68% | 0.00004269 | 0.00004445 | 0.00004229 | 9,452.00 |
| 30 Abr 2024 | 0.00004269 | -0.00000014 | -0.33% | 0.00004267 | 0.00004320 | 0.00004107 | 8,986.00 |
| 29 Abr 2024 | 0.00004283 | -0.00000200 | -4.50% | 0.00004450 | 0.00004451 | 0.00004238 | 8,662.00 |
| 28 Abr 2024 | 0.00004444 | -0.00000059 | -1.31% | 0.00004520 | 0.00004588 | 0.00004444 | 8,746.00 |
| 27 Abr 2024 | 0.00004503 | 0.00000200 | 4.60% | 0.00004346 | 0.00004525 | 0.00004252 | 8,595.00 |
| 26 Abr 2024 | 0.00004346 | -0.00000084 | -1.90% | 0.00004438 | 0.00004438 | 0.00004307 | 9,569.00 |
| 25 Abr 2024 | 0.00004430 | 0.00000100 | 2.32% | 0.00004325 | 0.00004520 | 0.00004210 | 18,502.00 |
| 24 Abr 2024 | 0.00004318 | -0.00000100 | -2.25% | 0.00004466 | 0.00004567 | 0.00004287 | 26,145.00 |
| 23 Abr 2024 | 0.00004451 | 0.00000100 | 2.31% | 0.00004339 | 0.00004780 | 0.00004254 | 35,671.00 |
| 22 Abr 2024 | 0.00004322 | -0.00000023 | -0.53% | 0.00004364 | 0.00004437 | 0.00004271 | 6,500.00 |
| 21 Abr 2024 | 0.00004345 | -0.00000100 | -2.24% | 0.00004470 | 0.00004488 | 0.00004315 | 16,810.00 |
| 20 Abr 2024 | 0.00004471 | 0.00000300 | 7.21% | 0.00004150 | 0.00004487 | 0.00004141 | 13,703.00 |
| 19 Abr 2024 | 0.00004161 | 0.00000014 | 0.34% | 0.00004142 | 0.00004239 | 0.00003992 | 8,043.00 |
| 18 Abr 2024 | 0.00004147 | -0.00000043 | -1.03% | 0.00004202 | 0.00004240 | 0.00004079 | 13,783.00 |
| 17 Abr 2024 | 0.00004190 | 0.00000003 | 0.07% | 0.00004160 | 0.00004295 | 0.00004058 | 17,236.00 |
| 16 Abr 2024 | 0.00004187 | 0.00000069 | 1.68% | 0.00004109 | 0.00004330 | 0.00004029 | 24,283.00 |
| 15 Abr 2024 | 0.00004118 | 0.00000067 | 1.65% | 0.00004030 | 0.00004217 | 0.00003947 | 37,139.00 |
| 14 Abr 2024 | 0.00004051 | 0.00000200 | 5.21% | 0.00003796 | 0.00004135 | 0.00003708 | 24,122.00 |
| 13 Abr 2024 | 0.00003838 | -0.00000500 | -11.58% | 0.00004292 | 0.00004313 | 0.00003408 | 75,361.00 |
| 12 Abr 2024 | 0.00004316 | -0.00000800 | -15.70% | 0.00005126 | 0.00005148 | 0.00003851 | 51,375.00 |
| 11 Abr 2024 | 0.00005094 | 0.00000023 | 0.45% | 0.00005068 | 0.00005149 | 0.00005000 | 13,551.00 |
| 10 Abr 2024 | 0.00005071 | -0.00000300 | -5.62% | 0.00005324 | 0.00005357 | 0.00005054 | 25,531.00 |
| 09 Abr 2024 | 0.00005337 | -0.00000200 | -3.58% | 0.00005604 | 0.00005746 | 0.00005332 | 33,171.00 |
| 08 Abr 2024 | 0.00005582 | -0.00000005 | -0.09% | 0.00005548 | 0.00005641 | 0.00005442 | 12,541.00 |
| 07 Abr 2024 | 0.00005587 | 0.00000072 | 1.31% | 0.00005506 | 0.00005670 | 0.00005491 | 10,946.00 |
| 06 Abr 2024 | 0.00005515 | -0.00000025 | -0.45% | 0.00005518 | 0.00005628 | 0.00005510 | 6,600.00 |
| 05 Abr 2024 | 0.00005540 | 0.00000004 | 0.07% | 0.00005523 | 0.00005601 | 0.00005396 | 40,460.00 |
| 04 Abr 2024 | 0.00005536 | -0.00000100 | -1.77% | 0.00005667 | 0.00005708 | 0.00005511 | 6,970.00 |
| 03 Abr 2024 | 0.00005655 | -0.00000100 | -1.73% | 0.00005783 | 0.00005932 | 0.00005581 | 27,754.00 |
| 02 Abr 2024 | 0.00005783 | -0.00000200 | -3.33% | 0.00006055 | 0.00006068 | 0.00005691 | 27,603.00 |
| 01 Abr 2024 | 0.00005999 | -0.00000200 | -3.23% | 0.00006184 | 0.00006268 | 0.00005917 | 20,972.00 |
| 31 Mar 2024 | 0.00006189 | 0.00000200 | 3.32% | 0.00006024 | 0.00006319 | 0.00006015 | 9,113.00 |
| 30 Mar 2024 | 0.00006024 | -0.00000200 | -3.22% | 0.00006205 | 0.00006228 | 0.00005980 | 29,306.00 |
| 29 Mar 2024 | 0.00006211 | 0.00000100 | 1.65% | 0.00006058 | 0.00006276 | 0.00005999 | 20,510.00 |
| 28 Mar 2024 | 0.00006079 | -0.00000100 | -1.62% | 0.00006212 | 0.00006264 | 0.00005964 | 16,193.00 |
| 27 Mar 2024 | 0.00006185 | 0.00000200 | 3.33% | 0.00006019 | 0.00006930 | 0.00006013 | 111,451.00 |
| 26 Mar 2024 | 0.00006012 | 0.00000200 | 3.42% | 0.00005876 | 0.00006078 | 0.00005833 | 15,140.00 |
| 25 Mar 2024 | 0.00005855 | 0.00000026 | 0.45% | 0.00005871 | 0.00005966 | 0.00005792 | 30,419.00 |
| 24 Mar 2024 | 0.00005829 | -0.00000073 | -1.24% | 0.00005913 | 0.00005971 | 0.00005829 | 8,977.00 |
| 23 Mar 2024 | 0.00005902 | -0.00000053 | -0.89% | 0.00005949 | 0.00006147 | 0.00005858 | 25,216.00 |
| 22 Mar 2024 | 0.00005955 | 0.00000066 | 1.12% | 0.00005869 | 0.00005969 | 0.00005748 | 36,378.00 |
| 21 Mar 2024 | 0.00005889 | 0.00000100 | 1.74% | 0.00005775 | 0.00005944 | 0.00005714 | 20,552.00 |
| 20 Mar 2024 | 0.00005740 | 0.00000060 | 1.06% | 0.00005672 | 0.00005811 | 0.00005536 | 37,998.00 |
| 19 Mar 2024 | 0.00005680 | -0.00000087 | -1.51% | 0.00005794 | 0.00005841 | 0.00005346 | 40,870.00 |
| 18 Mar 2024 | 0.00005767 | -0.00000200 | -3.33% | 0.00005975 | 0.00006064 | 0.00005702 | 30,660.00 |
| 17 Mar 2024 | 0.00006004 | -0.00000100 | -1.63% | 0.00006158 | 0.00006167 | 0.00005860 | 27,446.00 |
| 16 Mar 2024 | 0.00006146 | -0.00000200 | -3.17% | 0.00006283 | 0.00006552 | 0.00005903 | 22,296.00 |
| 15 Mar 2024 | 0.00006313 | -0.00000400 | -5.95% | 0.00006547 | 0.00006547 | 0.00006041 | 31,675.00 |
| 14 Mar 2024 | 0.00006721 | 0.00000000 | 0.00% | 0.00006721 | 0.00006721 | 0.00006721 | 0.00 |
| 13 Mar 2024 | 0.00006721 | -0.00000300 | -4.29% | 0.00007049 | 0.00007163 | 0.00006597 | 56,514.00 |
| 12 Mar 2024 | 0.00006987 | 0.00000500 | 7.66% | 0.00006483 | 0.00007362 | 0.00006380 | 80,959.00 |
| 11 Mar 2024 | 0.00006527 | -0.00000300 | -4.39% | 0.00006884 | 0.00007022 | 0.00006255 | 45,502.00 |
| 10 Mar 2024 | 0.00006829 | -0.00000200 | -2.84% | 0.00007055 | 0.00007114 | 0.00006687 | 37,635.00 |
| 09 Mar 2024 | 0.00007051 | 0.00000800 | 12.88% | 0.00006205 | 0.00008031 | 0.00006167 | 232,672.00 |
| 08 Mar 2024 | 0.00006209 | -0.00000011 | -0.18% | 0.00006262 | 0.00006439 | 0.00005908 | 36,682.00 |
| 07 Mar 2024 | 0.00006220 | 0.00000200 | 3.34% | 0.00006003 | 0.00006234 | 0.00005914 | 32,020.00 |
| 06 Mar 2024 | 0.00005996 | -0.00000077 | -1.27% | 0.00006083 | 0.00006182 | 0.00005780 | 24,530.00 |
| 05 Mar 2024 | 0.00006073 | -0.00000400 | -6.18% | 0.00006386 | 0.00006992 | 0.00005864 | 42,313.00 |
| 04 Mar 2024 | 0.00006472 | -0.00000400 | -5.84% | 0.00006886 | 0.00007012 | 0.00006226 | 26,168.00 |
| 03 Mar 2024 | 0.00006852 | -0.00000400 | -5.53% | 0.00007235 | 0.00007615 | 0.00006764 | 37,464.00 |
| 02 Mar 2024 | 0.00007229 | 0.00000200 | 2.86% | 0.00007021 | 0.00007309 | 0.00006888 | 22,965.00 |
| 01 Mar 2024 | 0.00006983 | 0.00000300 | 4.49% | 0.00006763 | 0.00006983 | 0.00006715 | 13,346.00 |
| 29 Feb 2024 | 0.00006683 | -0.00000011 | -0.16% | 0.00006682 | 0.00007127 | 0.00006561 | 27,312.00 |
| 28 Feb 2024 | 0.00006694 | -0.00000800 | -10.70% | 0.00007431 | 0.00007886 | 0.00006510 | 53,599.00 |
| 27 Feb 2024 | 0.00007478 | -0.00000200 | -2.59% | 0.00007674 | 0.00007693 | 0.00007251 | 30,560.00 |
| 26 Feb 2024 | 0.00007710 | 0.00000088 | 1.15% | 0.00007617 | 0.00008155 | 0.00007561 | 34,177.00 |
| 25 Feb 2024 | 0.00007622 | -0.00000083 | -1.08% | 0.00007712 | 0.00007830 | 0.00007511 | 15,398.00 |
| 24 Feb 2024 | 0.00007705 | 0.00000065 | 0.85% | 0.00007680 | 0.00007864 | 0.00007480 | 35,115.00 |
