Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UMABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.00006353 | 0.00000400 | 6.72% | 0.00005917 | 0.00007004 | 0.00005837 | 131,885.00 |
| 10 May 2024 | 0.00005950 | -0.00000200 | -3.23% | 0.00006191 | 0.00006661 | 0.00005662 | 115,116.00 |
| 09 May 2024 | 0.00006186 | 0.00000600 | 10.66% | 0.00005615 | 0.00007128 | 0.00004985 | 589,171.00 |
| 08 May 2024 | 0.00005626 | 0.00001400 | 33.48% | 0.00004169 | 0.00007100 | 0.00004075 | 399,196.00 |
| 07 May 2024 | 0.00004181 | -0.00000100 | -2.33% | 0.00004286 | 0.00004304 | 0.00004146 | 6,513.00 |
| 06 May 2024 | 0.00004296 | -0.00000018 | -0.42% | 0.00004334 | 0.00004372 | 0.00004242 | 3,784.00 |
| 05 May 2024 | 0.00004314 | 0.00000055 | 1.29% | 0.00004261 | 0.00004366 | 0.00004180 | 7,837.00 |
| 04 May 2024 | 0.00004259 | -0.00000061 | -1.41% | 0.00004320 | 0.00004333 | 0.00004246 | 5,780.00 |
| 03 May 2024 | 0.00004320 | -0.00000050 | -1.14% | 0.00004365 | 0.00004396 | 0.00004287 | 12,663.00 |
| 02 May 2024 | 0.00004370 | -0.00000053 | -1.20% | 0.00004424 | 0.00004446 | 0.00004264 | 17,830.00 |
| 01 May 2024 | 0.00004423 | 0.00000100 | 2.34% | 0.00004269 | 0.00004447 | 0.00004229 | 9,337.00 |
| 30 Abr 2024 | 0.00004275 | -0.00000012 | -0.28% | 0.00004283 | 0.00004320 | 0.00004105 | 10,036.00 |
| 29 Abr 2024 | 0.00004287 | -0.00000200 | -4.50% | 0.00004400 | 0.00004460 | 0.00004229 | 29,527.00 |
| 28 Abr 2024 | 0.00004447 | -0.00000055 | -1.22% | 0.00004500 | 0.00004591 | 0.00004445 | 9,721.00 |
| 27 Abr 2024 | 0.00004502 | 0.00000200 | 4.60% | 0.00004346 | 0.00004532 | 0.00004252 | 9,513.00 |
| 26 Abr 2024 | 0.00004346 | -0.00000084 | -1.90% | 0.00004430 | 0.00004446 | 0.00004307 | 10,517.00 |
| 25 Abr 2024 | 0.00004430 | 0.00000100 | 2.32% | 0.00004318 | 0.00004520 | 0.00004210 | 20,070.00 |
| 24 Abr 2024 | 0.00004318 | -0.00000100 | -2.24% | 0.00004451 | 0.00004567 | 0.00004285 | 27,066.00 |
| 23 Abr 2024 | 0.00004464 | 0.00000100 | 2.31% | 0.00004322 | 0.00004780 | 0.00004254 | 37,866.00 |
| 22 Abr 2024 | 0.00004331 | 0.00000001 | 0.02% | 0.00004390 | 0.00004440 | 0.00004221 | 4,968.00 |
| 21 Abr 2024 | 0.00004330 | -0.00000100 | -2.23% | 0.00004478 | 0.00004488 | 0.00004315 | 17,996.00 |
| 20 Abr 2024 | 0.00004478 | 0.00000300 | 7.21% | 0.00004161 | 0.00004487 | 0.00004140 | 14,930.00 |
| 19 Abr 2024 | 0.00004161 | 0.00000015 | 0.36% | 0.00004147 | 0.00004240 | 0.00003992 | 9,219.00 |
| 18 Abr 2024 | 0.00004146 | -0.00000037 | -0.88% | 0.00004182 | 0.00005537 | 0.00004070 | 15,040.00 |
| 17 Abr 2024 | 0.00004183 | -0.00000023 | -0.55% | 0.00004187 | 0.00004534 | 0.00004039 | 18,368.00 |
| 16 Abr 2024 | 0.00004206 | 0.00000071 | 1.72% | 0.00004115 | 0.00004330 | 0.00004029 | 25,462.00 |
| 15 Abr 2024 | 0.00004135 | 0.00000058 | 1.42% | 0.00004030 | 0.00004217 | 0.00003946 | 58,054.00 |
| 14 Abr 2024 | 0.00004077 | 0.00000300 | 7.85% | 0.00003838 | 0.00004135 | 0.00003708 | 24,997.00 |
| 13 Abr 2024 | 0.00003824 | -0.00000500 | -11.58% | 0.00004307 | 0.00004318 | 0.00003408 | 76,172.00 |
| 12 Abr 2024 | 0.00004316 | -0.00000800 | -15.71% | 0.00005093 | 0.00005156 | 0.00003851 | 52,606.00 |
| 11 Abr 2024 | 0.00005092 | 0.00000035 | 0.69% | 0.00005059 | 0.00005155 | 0.00005000 | 14,361.00 |
| 10 Abr 2024 | 0.00005057 | -0.00000300 | -5.62% | 0.00005337 | 0.00005358 | 0.00005048 | 26,576.00 |
| 09 Abr 2024 | 0.00005342 | -0.00000200 | -3.59% | 0.00005584 | 0.00005746 | 0.00005332 | 34,665.00 |
| 08 Abr 2024 | 0.00005571 | -0.00000006 | -0.11% | 0.00005548 | 0.00005641 | 0.00005440 | 12,146.00 |
| 07 Abr 2024 | 0.00005577 | 0.00000057 | 1.03% | 0.00005515 | 0.00005670 | 0.00005490 | 11,597.00 |
| 06 Abr 2024 | 0.00005520 | -0.00000020 | -0.36% | 0.00005540 | 0.00005632 | 0.00005515 | 6,961.00 |
| 05 Abr 2024 | 0.00005540 | 0.00000006 | 0.11% | 0.00005536 | 0.00005603 | 0.00005386 | 41,374.00 |
| 04 Abr 2024 | 0.00005534 | -0.00000100 | -1.76% | 0.00005672 | 0.00005708 | 0.00005505 | 7,639.00 |
| 03 Abr 2024 | 0.00005667 | -0.00000100 | -1.72% | 0.00005783 | 0.00005932 | 0.00005581 | 28,768.00 |
| 02 Abr 2024 | 0.00005811 | -0.00000200 | -3.33% | 0.00005999 | 0.00006076 | 0.00005662 | 27,663.00 |
| 01 Abr 2024 | 0.00005999 | -0.00000200 | -3.24% | 0.00006184 | 0.00006279 | 0.00005910 | 20,850.00 |
| 31 Mar 2024 | 0.00006164 | 0.00000200 | 3.33% | 0.00006024 | 0.00006319 | 0.00005824 | 9,301.00 |
| 30 Mar 2024 | 0.00006011 | -0.00000200 | -3.22% | 0.00006211 | 0.00006237 | 0.00005537 | 30,455.00 |
| 29 Mar 2024 | 0.00006211 | 0.00000100 | 1.64% | 0.00006091 | 0.00006277 | 0.00005989 | 21,755.00 |
| 28 Mar 2024 | 0.00006080 | -0.00000100 | -1.61% | 0.00006193 | 0.00006266 | 0.00005964 | 16,829.00 |
| 27 Mar 2024 | 0.00006195 | 0.00000200 | 3.34% | 0.00006008 | 0.00006930 | 0.00005983 | 112,610.00 |
| 26 Mar 2024 | 0.00005994 | 0.00000100 | 1.71% | 0.00005855 | 0.00006093 | 0.00005833 | 15,967.00 |
| 25 Mar 2024 | 0.00005862 | 0.00000033 | 0.57% | 0.00005843 | 0.00005967 | 0.00005792 | 68,553.00 |
| 24 Mar 2024 | 0.00005829 | -0.00000089 | -1.50% | 0.00005914 | 0.00005977 | 0.00005829 | 9,652.00 |
| 23 Mar 2024 | 0.00005918 | -0.00000026 | -0.44% | 0.00005962 | 0.00006147 | 0.00005853 | 26,206.00 |
| 22 Mar 2024 | 0.00005944 | 0.00000060 | 1.02% | 0.00005889 | 0.00005980 | 0.00005748 | 37,204.00 |
| 21 Mar 2024 | 0.00005884 | 0.00000200 | 3.49% | 0.00005715 | 0.00005944 | 0.00005714 | 21,258.00 |
| 20 Mar 2024 | 0.00005733 | 0.00000076 | 1.34% | 0.00005680 | 0.00005820 | 0.00005533 | 38,864.00 |
| 19 Mar 2024 | 0.00005657 | -0.00000100 | -1.73% | 0.00005782 | 0.00005844 | 0.00005346 | 41,609.00 |
| 18 Mar 2024 | 0.00005790 | -0.00000200 | -3.34% | 0.00005975 | 0.00006065 | 0.00005702 | 48,410.00 |
| 17 Mar 2024 | 0.00005993 | -0.00000100 | -1.64% | 0.00006146 | 0.00006167 | 0.00005851 | 28,098.00 |
| 16 Mar 2024 | 0.00006110 | -0.00000200 | -3.17% | 0.00006313 | 0.00006562 | 0.00005876 | 22,595.00 |
| 15 Mar 2024 | 0.00006308 | -0.00000200 | -3.07% | 0.00006547 | 0.00006548 | 0.00006041 | 52,309.00 |
| 14 Mar 2024 | 0.00006507 | -0.00000200 | -2.98% | 0.00006670 | 0.00006702 | 0.00006313 | 19,515.00 |
| 13 Mar 2024 | 0.00006721 | -0.00000300 | -4.29% | 0.00006987 | 0.00007163 | 0.00006594 | 57,162.00 |
| 12 Mar 2024 | 0.00006985 | 0.00000500 | 7.67% | 0.00006527 | 0.00007362 | 0.00006348 | 81,802.00 |
| 11 Mar 2024 | 0.00006515 | -0.00000300 | -4.38% | 0.00006884 | 0.00007022 | 0.00006255 | 76,281.00 |
| 10 Mar 2024 | 0.00006845 | -0.00000200 | -2.84% | 0.00007055 | 0.00007114 | 0.00006678 | 38,187.00 |
| 09 Mar 2024 | 0.00007052 | 0.00000800 | 12.88% | 0.00006209 | 0.00008031 | 0.00005537 | 233,616.00 |
| 08 Mar 2024 | 0.00006209 | -0.00000024 | -0.39% | 0.00006265 | 0.00006442 | 0.00005885 | 37,771.00 |
| 07 Mar 2024 | 0.00006233 | 0.00000200 | 3.34% | 0.00006003 | 0.00006233 | 0.00005903 | 33,187.00 |
| 06 Mar 2024 | 0.00005985 | -0.00000055 | -0.91% | 0.00006107 | 0.00006184 | 0.00005778 | 25,056.00 |
| 05 Mar 2024 | 0.00006040 | -0.00000400 | -6.18% | 0.00006472 | 0.00006999 | 0.00005857 | 43,257.00 |
| 04 Mar 2024 | 0.00006472 | -0.00000400 | -5.84% | 0.00006886 | 0.00007020 | 0.00006217 | 46,582.00 |
| 03 Mar 2024 | 0.00006852 | -0.00000400 | -5.52% | 0.00007229 | 0.00007631 | 0.00006585 | 38,381.00 |
| 02 Mar 2024 | 0.00007243 | 0.00000300 | 4.31% | 0.00007021 | 0.00007309 | 0.00006888 | 23,922.00 |
| 01 Mar 2024 | 0.00006960 | 0.00000300 | 4.48% | 0.00006683 | 0.00006964 | 0.00006683 | 14,102.00 |
| 29 Feb 2024 | 0.00006689 | 0.00000006 | 0.09% | 0.00006694 | 0.00007137 | 0.00006547 | 27,768.00 |
| 28 Feb 2024 | 0.00006683 | -0.00000800 | -10.75% | 0.00007477 | 0.00007886 | 0.00006510 | 53,956.00 |
| 27 Feb 2024 | 0.00007445 | -0.00000200 | -2.62% | 0.00007674 | 0.00007693 | 0.00007251 | 31,444.00 |
| 26 Feb 2024 | 0.00007647 | 0.00000025 | 0.33% | 0.00007617 | 0.00008155 | 0.00007561 | 92,215.00 |
| 25 Feb 2024 | 0.00007622 | -0.00000083 | -1.08% | 0.00007705 | 0.00007830 | 0.00007511 | 15,990.00 |
| 24 Feb 2024 | 0.00007705 | 0.00000044 | 0.57% | 0.00007640 | 0.00007864 | 0.00007475 | 35,991.00 |
| 23 Feb 2024 | 0.00007661 | 0.00000200 | 2.66% | 0.00007511 | 0.00007736 | 0.00007429 | 20,906.00 |
| 22 Feb 2024 | 0.00007509 | -0.00000100 | -1.31% | 0.00007623 | 0.00007675 | 0.00007425 | 18,274.00 |
| 21 Feb 2024 | 0.00007632 | 0.00000100 | 1.33% | 0.00007517 | 0.00007880 | 0.00007404 | 61,733.00 |
| 20 Feb 2024 | 0.00007509 | -0.00000700 | -8.50% | 0.00008218 | 0.00008700 | 0.00007445 | 77,126.00 |
| 19 Feb 2024 | 0.00008234 | 0.00000200 | 2.48% | 0.00008086 | 0.00008278 | 0.00007928 | 28,700.00 |
| 18 Feb 2024 | 0.00008070 | 0.00000018 | 0.22% | 0.00008042 | 0.00008169 | 0.00007928 | 17,575.00 |
| 17 Feb 2024 | 0.00008052 | -0.00000094 | -1.15% | 0.00008128 | 0.00008184 | 0.00005537 | 14,134.00 |
| 16 Feb 2024 | 0.00008146 | -0.00000500 | -5.80% | 0.00008618 | 0.00008620 | 0.00008020 | 24,523.00 |
| 15 Feb 2024 | 0.00008618 | -0.00000069 | -0.79% | 0.00008843 | 0.00009123 | 0.00008303 | 57,128.00 |
| 14 Feb 2024 | 0.00008687 | 0.00000087 | 1.01% | 0.00008583 | 0.00008806 | 0.00008164 | 60,043.00 |
| 13 Feb 2024 | 0.00008600 | -0.00000200 | -2.27% | 0.00008846 | 0.00008970 | 0.00008430 | 33,718.00 |
| 12 Feb 2024 | 0.00008819 | 0.00000600 | 7.27% | 0.00008294 | 0.00010261 | 0.00008173 | 281,884.00 |
| 11 Feb 2024 | 0.00008254 | -0.00000300 | -3.51% | 0.00008535 | 0.00008653 | 0.00008254 | 7,810.00 |
| 10 Feb 2024 | 0.00008535 | -0.00000300 | -3.40% | 0.00008811 | 0.00008914 | 0.00008502 | 12,242.00 |
