UGMCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.008126 | 0.001314 | 19.30% | 0.006605 | 0.008178 | 0.006576 | 0.00 |
19 May 2024 | 0.006812 | -0.000124 | -1.79% | 0.006933 | 0.006964 | 0.006789 | 0.00 |
18 May 2024 | 0.006936 | 0.000078 | 1.14% | 0.006862 | 0.006987 | 0.006853 | 0.00 |
17 May 2024 | 0.006858 | 0.000324 | 4.95% | 0.006532 | 0.006921 | 0.006513 | 0.00 |
16 May 2024 | 0.006534 | -0.000209 | -3.10% | 0.006741 | 0.00675 | 0.006495 | 0.00 |
15 May 2024 | 0.006743 | 0.000344 | 5.38% | 0.006406 | 0.006751 | 0.006358 | 0.00 |
14 May 2024 | 0.006399 | -0.000147 | -2.25% | 0.006542 | 0.006569 | 0.006351 | 0.00 |
13 May 2024 | 0.006546 | 0.000042 | 0.65% | 0.006605 | 0.006685 | 0.006486 | 0.00 |
12 May 2024 | 0.006504 | 0.000045 | 0.70% | 0.006467 | 0.006549 | 0.006446 | 0.00 |
11 May 2024 | 0.006459 | -0.00000200 | -0.03% | 0.006469 | 0.00653 | 0.006414 | 0.00 |
10 May 2024 | 0.006461 | -0.000276 | -4.10% | 0.006726 | 0.006776 | 0.006394 | 0.00 |
09 May 2024 | 0.006737 | 0.000138 | 2.09% | 0.006605 | 0.006787 | 0.006555 | 0.00 |
08 May 2024 | 0.0066 | -0.000101 | -1.51% | 0.006688 | 0.006743 | 0.006526 | 0.00 |
07 May 2024 | 0.0067 | -0.000112 | -1.64% | 0.006812 | 0.006947 | 0.006678 | 0.00 |
06 May 2024 | 0.006812 | -0.000149 | -2.14% | 0.006782 | 0.007119 | 0.006707 | 0.00 |
05 May 2024 | 0.006961 | 0.000042 | 0.61% | 0.006918 | 0.007037 | 0.006827 | 0.00 |
04 May 2024 | 0.006919 | 0.000026 | 0.38% | 0.006886 | 0.007029 | 0.006874 | 0.00 |
03 May 2024 | 0.006894 | 0.000257 | 3.88% | 0.006636 | 0.006938 | 0.006573 | 0.00 |
02 May 2024 | 0.006637 | 0.000022 | 0.33% | 0.006607 | 0.006688 | 0.006429 | 0.00 |
01 May 2024 | 0.006614 | -0.000094 | -1.40% | 0.006685 | 0.006703 | 0.006248 | 0.00 |
30 Abr 2024 | 0.006708 | -0.00043 | -6.02% | 0.007123 | 0.007213 | 0.006477 | 0.00 |
29 Abr 2024 | 0.007138 | -0.000111 | -1.53% | 0.006782 | 0.007176 | 0.006707 | 0.00 |
28 Abr 2024 | 0.007249 | 0.000027 | 0.37% | 0.007223 | 0.00743 | 0.007211 | 0.00 |
27 Abr 2024 | 0.007223 | 0.000278 | 4.00% | 0.006952 | 0.007282 | 0.006839 | 0.00 |
26 Abr 2024 | 0.006945 | -0.000064 | -0.91% | 0.007005 | 0.007028 | 0.00689 | 0.00 |
25 Abr 2024 | 0.007009 | 0.00005 | 0.72% | 0.00697 | 0.00708 | 0.006821 | 0.00 |
24 Abr 2024 | 0.006959 | -0.000187 | -2.62% | 0.007154 | 0.007308 | 0.006891 | 0.00 |
23 Abr 2024 | 0.007146 | 0.00004 | 0.56% | 0.007103 | 0.007243 | 0.007004 | 0.00 |
22 Abr 2024 | 0.007106 | 0.000118 | 1.69% | 0.006782 | 0.007171 | 0.006707 | 0.00 |
21 Abr 2024 | 0.006988 | -0.00000900 | -0.13% | 0.006992 | 0.007096 | 0.006926 | 0.00 |
20 Abr 2024 | 0.006997 | 0.000185 | 2.71% | 0.006782 | 0.007041 | 0.006707 | 0.00 |
19 Abr 2024 | 0.006812 | 0.00000300 | 0.04% | 0.006797 | 0.006934 | 0.006374 | 0.00 |
18 Abr 2024 | 0.006809 | 0.000187 | 2.83% | 0.006637 | 0.00687 | 0.006565 | 0.00 |
17 Abr 2024 | 0.006621 | -0.000228 | -3.33% | 0.006844 | 0.006925 | 0.006496 | 0.00 |
16 Abr 2024 | 0.006849 | -0.000037 | -0.54% | 0.006875 | 0.006936 | 0.00666 | 0.00 |
15 Abr 2024 | 0.006886 | -0.000132 | -1.88% | 0.00821 | 0.008268 | 0.006743 | 0.00 |
14 Abr 2024 | 0.007018 | 0.000295 | 4.39% | 0.006678 | 0.007041 | 0.006471 | 0.00 |
13 Abr 2024 | 0.006723 | -0.000477 | -6.62% | 0.007167 | 0.007324 | 0.006414 | 0.00 |
12 Abr 2024 | 0.0072 | -0.000586 | -7.53% | 0.007778 | 0.007887 | 0.006952 | 0.00 |
11 Abr 2024 | 0.007786 | -0.000073 | -0.93% | 0.00785 | 0.008028 | 0.007719 | 0.00 |
10 Abr 2024 | 0.007859 | 0.000069 | 0.89% | 0.007782 | 0.007897 | 0.007587 | 0.00 |
09 Abr 2024 | 0.00779 | -0.000411 | -5.01% | 0.00821 | 0.008268 | 0.007687 | 0.00 |
08 Abr 2024 | 0.008201 | 0.000531 | 6.92% | 0.008091 | 0.008268 | 0.007598 | 0.00 |
07 Abr 2024 | 0.007671 | 0.000206 | 2.76% | 0.007448 | 0.007676 | 0.007429 | 0.00 |
06 Abr 2024 | 0.007465 | 0.000083 | 1.12% | 0.007357 | 0.007535 | 0.007355 | 0.00 |
05 Abr 2024 | 0.007382 | -0.00000500 | -0.07% | 0.007394 | 0.007429 | 0.007152 | 0.00 |
04 Abr 2024 | 0.007388 | 0.000021 | 0.29% | 0.007337 | 0.007645 | 0.007227 | 0.00 |
03 Abr 2024 | 0.007366 | 0.00009 | 1.24% | 0.007296 | 0.007475 | 0.007125 | 0.00 |
02 Abr 2024 | 0.007277 | -0.000526 | -6.74% | 0.007784 | 0.007784 | 0.007147 | 0.00 |
01 Abr 2024 | 0.007803 | -0.000284 | -3.51% | 0.008091 | 0.008091 | 0.007595 | 0.00 |
31 Mar 2024 | 0.008086 | 0.000299 | 3.83% | 0.007788 | 0.00811 | 0.007788 | 0.00 |
30 Mar 2024 | 0.007788 | -0.000017 | -0.22% | 0.007795 | 0.007916 | 0.007748 | 0.00 |
29 Mar 2024 | 0.007805 | -0.000108 | -1.36% | 0.007908 | 0.007952 | 0.007712 | 0.00 |
28 Mar 2024 | 0.007913 | 0.000156 | 2.01% | 0.00777 | 0.008017 | 0.007698 | 0.00 |
27 Mar 2024 | 0.007757 | -0.000205 | -2.57% | 0.007964 | 0.008136 | 0.007688 | 0.00 |
26 Mar 2024 | 0.007962 | 0.000012 | 0.15% | 0.007953 | 0.00816 | 0.007879 | 0.00 |
25 Mar 2024 | 0.00795 | 0.000278 | 3.62% | 0.075756 | 0.076721 | 0.007622 | 0.00 |
24 Mar 2024 | 0.007672 | 0.000225 | 3.03% | 0.007429 | 0.007705 | 0.007332 | 0.00 |
23 Mar 2024 | 0.007447 | -0.064439 | -89.64% | 0.072141 | 0.072766 | 0.007264 | 0.00 |
22 Mar 2024 | 0.071886 | -0.003794 | -5.01% | 0.075756 | 0.076721 | 0.070568 | 0.00 |
21 Mar 2024 | 0.075681 | -0.00054 | -0.71% | 0.075999 | 0.077671 | 0.073928 | 0.00 |
20 Mar 2024 | 0.07622 | 0.007457 | 10.84% | 0.068464 | 0.076562 | 0.066418 | 0.00 |
19 Mar 2024 | 0.068763 | -0.007615 | -9.97% | 0.076246 | 0.076621 | 0.068369 | 0.00 |
18 Mar 2024 | 0.076378 | -0.002368 | -3.01% | 0.068877 | 0.078861 | 0.068658 | 0.00 |
17 Mar 2024 | 0.078746 | 0.002468 | 3.24% | 0.076912 | 0.079658 | 0.074186 | 0.00 |
16 Mar 2024 | 0.076278 | -0.004796 | -5.92% | 0.081193 | 0.081864 | 0.07546 | 0.00 |
15 Mar 2024 | 0.081074 | -0.003102 | -3.69% | 0.068877 | 0.082307 | 0.068658 | 0.00 |
14 Mar 2024 | 0.084176 | -0.002647 | -3.05% | 0.08673 | 0.08691 | 0.08067 | 0.00 |
13 Mar 2024 | 0.086823 | 0.000719 | 0.83% | 0.086179 | 0.088391 | 0.085422 | 0.00 |
12 Mar 2024 | 0.086105 | -0.002088 | -2.37% | 0.088273 | 0.088682 | 0.083499 | 0.00 |
11 Mar 2024 | 0.088193 | 0.003998 | 4.75% | 0.068877 | 0.088628 | 0.068658 | 0.00 |
10 Mar 2024 | 0.084195 | -0.000699 | -0.82% | 0.084749 | 0.08599 | 0.082454 | 0.00 |
09 Mar 2024 | 0.084894 | 0.000532 | 0.63% | 0.084344 | 0.085606 | 0.084119 | 0.00 |
08 Mar 2024 | 0.084362 | 0.000636 | 0.76% | 0.083966 | 0.086676 | 0.083004 | 0.00 |
07 Mar 2024 | 0.083726 | 0.001102 | 1.33% | 0.082856 | 0.085365 | 0.081092 | 0.00 |
06 Mar 2024 | 0.082624 | 0.005748 | 7.48% | 0.077141 | 0.084514 | 0.075974 | 0.00 |
05 Mar 2024 | 0.076876 | -0.001824 | -2.32% | 0.078744 | 0.082807 | 0.070302 | 0.00 |
04 Mar 2024 | 0.078699 | 0.003217 | 4.26% | 0.068877 | 0.078927 | 0.068658 | 0.00 |
03 Mar 2024 | 0.075482 | 0.001324 | 1.79% | 0.074128 | 0.075674 | 0.073087 | 0.00 |
02 Mar 2024 | 0.074158 | -0.000236 | -0.32% | 0.074375 | 0.074975 | 0.073705 | 0.00 |
01 Mar 2024 | 0.074393 | 0.00168 | 2.31% | 0.072439 | 0.074757 | 0.072439 | 0.00 |
29 Feb 2024 | 0.072713 | -0.000297 | -0.41% | 0.073577 | 0.076291 | 0.071709 | 0.00 |
28 Feb 2024 | 0.07301 | 0.00277 | 3.94% | 0.070315 | 0.075542 | 0.070052 | 0.00 |
27 Feb 2024 | 0.07024 | 0.001404 | 2.04% | 0.068877 | 0.071264 | 0.068658 | 0.00 |
26 Feb 2024 | 0.068836 | 0.001368 | 2.03% | 0.065235 | 0.069298 | 0.062398 | 0.00 |
25 Feb 2024 | 0.067468 | 0.002662 | 4.11% | 0.064859 | 0.067506 | 0.064698 | 0.00 |
24 Feb 2024 | 0.064806 | 0.001435 | 2.26% | 0.06332 | 0.065082 | 0.062999 | 0.00 |
23 Feb 2024 | 0.063372 | -0.000991 | -1.54% | 0.064328 | 0.06482 | 0.062999 | 0.00 |
22 Feb 2024 | 0.064363 | -0.000166 | -0.26% | 0.064148 | 0.065645 | 0.063023 | 0.00 |
21 Feb 2024 | 0.064529 | -0.000806 | -1.23% | 0.065235 | 0.065393 | 0.062398 | 0.00 |