Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UMAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 3.62 | 0.190 | 5.54% | 3.45 | 3.63 | 3.38 | 265,720.00 |
| 19 May 2024 | 3.43 | -0.160 | -4.46% | 3.58 | 3.63 | 3.41 | 167,681.00 |
| 18 May 2024 | 3.59 | -0.010 | -0.28% | 3.62 | 3.76 | 3.56 | 388,440.00 |
| 17 May 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.71 | 3.54 | 333,276.00 |
| 16 May 2024 | 3.60 | -0.070 | -1.91% | 3.67 | 3.85 | 3.32 | 545,195.00 |
| 15 May 2024 | 3.67 | 0.020 | 0.55% | 3.69 | 3.74 | 3.50 | 587,843.00 |
| 14 May 2024 | 3.65 | -0.380 | -9.43% | 4.08 | 4.22 | 3.63 | 969,843.00 |
| 13 May 2024 | 4.03 | -0.320 | -7.36% | 4.35 | 4.47 | 3.80 | 940,586.00 |
| 12 May 2024 | 4.35 | 0.490 | 12.69% | 3.87 | 4.71 | 3.75 | 1,822,303.00 |
| 11 May 2024 | 3.86 | 0.240 | 6.63% | 3.60 | 4.31 | 3.56 | 1,580,156.00 |
| 10 May 2024 | 3.62 | -0.290 | -7.42% | 3.87 | 4.11 | 3.42 | 2,074,334.00 |
| 09 May 2024 | 3.91 | 0.440 | 12.68% | 3.38 | 4.40 | 3.10 | 4,654,032.00 |
| 08 May 2024 | 3.47 | 0.860 | 32.95% | 2.60 | 4.30 | 2.55 | 2,337,623.00 |
| 07 May 2024 | 2.61 | -0.110 | -4.04% | 2.72 | 2.76 | 2.59 | 38,093.00 |
| 06 May 2024 | 2.72 | -0.050 | -1.81% | 2.79 | 2.86 | 2.62 | 69,455.00 |
| 05 May 2024 | 2.77 | 0.060 | 2.21% | 2.71 | 2.81 | 2.65 | 20,769.00 |
| 04 May 2024 | 2.71 | -0.020 | -0.73% | 2.71 | 2.79 | 2.68 | 27,669.00 |
| 03 May 2024 | 2.73 | 0.150 | 5.81% | 2.59 | 2.74 | 2.54 | 44,929.00 |
| 02 May 2024 | 2.58 | 0.00 | 0.00% | 2.58 | 2.64 | 2.50 | 75,277.00 |
| 01 May 2024 | 2.58 | -0.010 | -0.39% | 2.75 | 2.75 | 2.40 | 98,689.00 |
| 30 Abr 2024 | 2.59 | -0.150 | -5.47% | 2.72 | 2.77 | 2.48 | 78,477.00 |
| 29 Abr 2024 | 2.74 | -0.070 | -2.49% | 2.75 | 2.85 | 2.65 | 230,412.00 |
| 28 Abr 2024 | 2.81 | -0.050 | -1.75% | 2.85 | 2.94 | 2.79 | 68,468.00 |
| 27 Abr 2024 | 2.86 | 0.090 | 3.25% | 2.78 | 2.88 | 2.67 | 103,400.00 |
| 26 Abr 2024 | 2.77 | -0.100 | -3.48% | 2.86 | 2.89 | 2.74 | 72,183.00 |
| 25 Abr 2024 | 2.87 | 0.100 | 3.61% | 2.78 | 2.93 | 2.69 | 108,985.00 |
| 24 Abr 2024 | 2.77 | -0.190 | -6.42% | 2.96 | 3.04 | 2.73 | 239,393.00 |
| 23 Abr 2024 | 2.96 | 0.070 | 2.42% | 2.94 | 3.17 | 2.76 | 252,599.00 |
| 22 Abr 2024 | 2.89 | 0.060 | 2.12% | 2.91 | 3.00 | 2.81 | 61,623.00 |
| 21 Abr 2024 | 2.83 | -0.070 | -2.41% | 2.88 | 2.93 | 2.78 | 88,780.00 |
| 20 Abr 2024 | 2.90 | 0.230 | 8.61% | 2.65 | 3.91 | 2.62 | 95,570.00 |
| 19 Abr 2024 | 2.67 | 0.030 | 1.14% | 2.63 | 2.83 | 2.40 | 151,017.00 |
| 18 Abr 2024 | 2.64 | 0.080 | 3.13% | 2.57 | 2.65 | 2.50 | 97,060.00 |
| 17 Abr 2024 | 2.56 | -0.120 | -4.48% | 2.69 | 2.69 | 2.47 | 217,269.00 |
| 16 Abr 2024 | 2.68 | 0.060 | 2.29% | 2.61 | 2.77 | 2.50 | 114,569.00 |
| 15 Abr 2024 | 2.62 | -0.060 | -2.24% | 2.59 | 3.02 | 2.48 | 167,346.00 |
| 14 Abr 2024 | 2.68 | 0.200 | 8.06% | 2.45 | 4.25 | 2.35 | 118,683.00 |
| 13 Abr 2024 | 2.48 | -0.420 | -14.48% | 2.88 | 3.32 | 2.10 | 632,333.00 |
| 12 Abr 2024 | 2.90 | -0.670 | -18.77% | 3.56 | 3.65 | 2.60 | 412,198.00 |
| 11 Abr 2024 | 3.57 | 0.00 | 0.00% | 3.57 | 3.67 | 3.47 | 190,526.00 |
| 10 Abr 2024 | 3.57 | -0.130 | -3.51% | 3.76 | 3.76 | 3.46 | 243,842.00 |
| 09 Abr 2024 | 3.70 | -0.300 | -7.50% | 4.00 | 4.04 | 3.68 | 186,492.00 |
| 08 Abr 2024 | 4.00 | 0.120 | 3.09% | 3.87 | 4.11 | 3.79 | 205,303.00 |
| 07 Abr 2024 | 3.88 | 0.080 | 2.11% | 3.80 | 3.92 | 3.78 | 146,776.00 |
| 06 Abr 2024 | 3.80 | 0.040 | 1.06% | 3.74 | 3.83 | 3.74 | 99,174.00 |
| 05 Abr 2024 | 3.76 | -0.020 | -0.53% | 3.78 | 3.95 | 3.43 | 153,621.00 |
| 04 Abr 2024 | 3.78 | 0.030 | 0.80% | 3.72 | 3.90 | 3.63 | 153,604.00 |
| 03 Abr 2024 | 3.75 | -0.040 | -1.06% | 3.79 | 3.95 | 3.64 | 348,291.00 |
| 02 Abr 2024 | 3.79 | -0.410 | -9.76% | 4.21 | 4.22 | 3.72 | 540,602.00 |
| 01 Abr 2024 | 4.20 | -0.200 | -4.55% | 4.40 | 4.45 | 4.04 | 436,327.00 |
| 31 Mar 2024 | 4.40 | 0.210 | 5.01% | 4.19 | 4.45 | 4.19 | 212,259.00 |
| 30 Mar 2024 | 4.19 | -0.160 | -3.68% | 4.33 | 4.39 | 4.16 | 247,571.00 |
| 29 Mar 2024 | 4.35 | 0.050 | 1.16% | 4.30 | 4.40 | 4.19 | 341,280.00 |
| 28 Mar 2024 | 4.30 | 0.010 | 0.23% | 4.31 | 4.37 | 4.10 | 309,651.00 |
| 27 Mar 2024 | 4.29 | 0.090 | 2.14% | 4.19 | 5.11 | 4.17 | 1,328,694.00 |
| 26 Mar 2024 | 4.20 | 0.120 | 2.94% | 4.09 | 4.29 | 4.05 | 274,814.00 |
| 25 Mar 2024 | 4.08 | 0.150 | 3.82% | 3.93 | 4.43 | 3.90 | 455,990.00 |
| 24 Mar 2024 | 3.93 | 0.130 | 3.42% | 3.79 | 4.12 | 3.73 | 147,290.00 |
| 23 Mar 2024 | 3.80 | 0.030 | 0.80% | 3.79 | 4.05 | 3.70 | 298,508.00 |
| 22 Mar 2024 | 3.77 | -0.090 | -2.33% | 3.84 | 3.96 | 3.63 | 997,325.00 |
| 21 Mar 2024 | 3.86 | -0.040 | -1.03% | 3.89 | 3.95 | 3.74 | 684,220.00 |
| 20 Mar 2024 | 3.90 | 0.360 | 10.17% | 3.53 | 3.92 | 3.36 | 731,936.00 |
| 19 Mar 2024 | 3.54 | -0.360 | -9.23% | 3.92 | 3.97 | 3.39 | 934,440.00 |
| 18 Mar 2024 | 3.90 | -0.190 | -4.65% | 4.09 | 4.17 | 3.81 | 306,775.00 |
| 17 Mar 2024 | 4.09 | 0.080 | 2.00% | 4.05 | 4.15 | 3.78 | 506,867.00 |
| 16 Mar 2024 | 4.01 | -0.380 | -8.66% | 4.40 | 4.54 | 3.90 | 393,728.00 |
| 15 Mar 2024 | 4.39 | -0.280 | -6.00% | 4.68 | 4.71 | 3.85 | 1,408,154.00 |
| 14 Mar 2024 | 4.67 | -0.210 | -4.30% | 4.89 | 4.91 | 4.36 | 829,918.00 |
| 13 Mar 2024 | 4.88 | -0.120 | -2.40% | 5.00 | 5.16 | 4.77 | 719,406.00 |
| 12 Mar 2024 | 5.00 | 0.290 | 6.16% | 4.68 | 5.19 | 4.54 | 2,344,139.00 |
| 11 Mar 2024 | 4.71 | -0.010 | -0.21% | 4.75 | 4.82 | 4.47 | 1,661,629.00 |
| 10 Mar 2024 | 4.72 | -0.110 | -2.28% | 4.84 | 4.93 | 4.55 | 838,674.00 |
| 09 Mar 2024 | 4.83 | 0.590 | 13.92% | 4.25 | 5.49 | 4.22 | 3,099,607.00 |
| 08 Mar 2024 | 4.24 | 0.060 | 1.44% | 4.20 | 4.34 | 4.04 | 679,480.00 |
| 07 Mar 2024 | 4.18 | 0.230 | 5.82% | 3.98 | 4.19 | 3.90 | 485,399.00 |
| 06 Mar 2024 | 3.95 | 0.050 | 1.28% | 3.88 | 4.13 | 3.65 | 590,368.00 |
| 05 Mar 2024 | 3.90 | -0.470 | -10.76% | 4.37 | 4.90 | 3.29 | 1,161,299.00 |
| 04 Mar 2024 | 4.37 | 0.060 | 1.39% | 4.32 | 4.85 | 4.15 | 1,220,528.00 |
| 03 Mar 2024 | 4.31 | -0.180 | -4.01% | 4.49 | 4.72 | 3.95 | 764,111.00 |
| 02 Mar 2024 | 4.49 | 0.150 | 3.46% | 4.38 | 4.51 | 4.30 | 313,824.00 |
| 01 Mar 2024 | 4.34 | 0.230 | 5.60% | 4.12 | 4.37 | 4.11 | 370,755.00 |
| 29 Feb 2024 | 4.11 | -0.080 | -1.91% | 4.17 | 4.37 | 3.99 | 739,479.00 |
| 28 Feb 2024 | 4.19 | -0.070 | -1.64% | 4.25 | 4.85 | 3.62 | 1,217,724.00 |
| 27 Feb 2024 | 4.26 | 0.080 | 1.91% | 4.18 | 4.38 | 3.99 | 470,708.00 |
| 26 Feb 2024 | 4.18 | 0.230 | 5.82% | 3.96 | 4.24 | 3.89 | 599,266.00 |
| 25 Feb 2024 | 3.95 | -0.020 | -0.50% | 3.97 | 4.06 | 3.88 | 259,197.00 |
| 24 Feb 2024 | 3.97 | 0.080 | 2.06% | 3.89 | 4.07 | 3.78 | 387,729.00 |
| 23 Feb 2024 | 3.89 | 0.040 | 1.04% | 3.85 | 3.96 | 3.76 | 313,548.00 |
| 22 Feb 2024 | 3.85 | -0.090 | -2.28% | 3.96 | 3.98 | 3.76 | 449,243.00 |
| 21 Feb 2024 | 3.94 | 0.010 | 0.25% | 3.91 | 4.04 | 3.77 | 590,687.00 |
