Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
UMAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 3.87 | 0.280 | 7.77% | 3.61 | 4.31 | 3.56 | 1,554,852.00 |
| 10 May 2024 | 3.59 | -0.330 | -8.41% | 3.87 | 4.11 | 3.42 | 2,035,612.00 |
| 09 May 2024 | 3.92 | 0.480 | 13.78% | 3.39 | 4.40 | 3.10 | 4,573,270.00 |
| 08 May 2024 | 3.45 | 0.840 | 32.07% | 2.60 | 4.30 | 2.55 | 2,288,717.00 |
| 07 May 2024 | 2.61 | -0.100 | -3.76% | 2.71 | 2.76 | 2.59 | 37,267.00 |
| 06 May 2024 | 2.71 | -0.060 | -2.13% | 2.78 | 2.86 | 2.66 | 79,243.00 |
| 05 May 2024 | 2.77 | 0.060 | 2.14% | 2.71 | 2.80 | 2.65 | 20,477.00 |
| 04 May 2024 | 2.71 | 0.00 | -0.11% | 2.71 | 2.76 | 2.68 | 26,796.00 |
| 03 May 2024 | 2.72 | 0.140 | 5.23% | 2.59 | 2.74 | 2.54 | 42,406.00 |
| 02 May 2024 | 2.58 | 0.00 | 0.19% | 2.57 | 2.62 | 2.50 | 73,514.00 |
| 01 May 2024 | 2.58 | -0.020 | -0.58% | 2.59 | 2.63 | 2.40 | 98,401.00 |
| 30 Abr 2024 | 2.59 | -0.150 | -5.47% | 2.72 | 2.77 | 2.49 | 76,969.00 |
| 29 Abr 2024 | 2.74 | -0.060 | -2.21% | 2.80 | 2.85 | 2.65 | 52,455.00 |
| 28 Abr 2024 | 2.80 | -0.050 | -1.82% | 2.86 | 2.94 | 2.79 | 68,403.00 |
| 27 Abr 2024 | 2.86 | 0.080 | 2.88% | 2.78 | 2.88 | 2.67 | 102,240.00 |
| 26 Abr 2024 | 2.78 | -0.080 | -2.90% | 2.87 | 2.87 | 2.74 | 65,058.00 |
| 25 Abr 2024 | 2.86 | 0.080 | 2.88% | 2.78 | 2.93 | 2.69 | 99,880.00 |
| 24 Abr 2024 | 2.78 | -0.180 | -6.18% | 2.95 | 3.04 | 2.73 | 237,336.00 |
| 23 Abr 2024 | 2.96 | 0.070 | 2.53% | 2.89 | 3.17 | 2.81 | 243,298.00 |
| 22 Abr 2024 | 2.89 | 0.070 | 2.41% | 2.82 | 2.95 | 2.81 | 96,582.00 |
| 21 Abr 2024 | 2.82 | -0.080 | -2.59% | 2.89 | 2.93 | 2.78 | 87,180.00 |
| 20 Abr 2024 | 2.90 | 0.240 | 8.96% | 2.66 | 2.92 | 2.63 | 91,338.00 |
| 19 Abr 2024 | 2.66 | 0.020 | 0.95% | 2.63 | 2.77 | 2.40 | 147,501.00 |
| 18 Abr 2024 | 2.63 | 0.070 | 2.69% | 2.56 | 2.65 | 2.50 | 101,440.00 |
| 17 Abr 2024 | 2.56 | -0.120 | -4.29% | 2.67 | 2.69 | 2.47 | 212,888.00 |
| 16 Abr 2024 | 2.68 | 0.060 | 2.37% | 2.61 | 2.71 | 2.50 | 103,417.00 |
| 15 Abr 2024 | 2.62 | -0.050 | -1.73% | 2.65 | 2.80 | 2.48 | 182,233.00 |
| 14 Abr 2024 | 2.66 | 0.190 | 7.69% | 2.45 | 2.70 | 2.35 | 112,154.00 |
| 13 Abr 2024 | 2.47 | -0.430 | -14.85% | 2.88 | 3.32 | 2.11 | 620,334.00 |
| 12 Abr 2024 | 2.90 | -0.670 | -18.80% | 3.57 | 3.65 | 2.60 | 404,377.00 |
| 11 Abr 2024 | 3.58 | -0.010 | -0.31% | 3.58 | 3.67 | 3.47 | 194,065.00 |
| 10 Abr 2024 | 3.59 | -0.110 | -2.98% | 3.69 | 3.71 | 3.46 | 251,214.00 |
| 09 Abr 2024 | 3.70 | -0.300 | -7.55% | 4.02 | 4.04 | 3.68 | 183,342.00 |
| 08 Abr 2024 | 4.00 | 0.120 | 3.15% | 3.87 | 4.11 | 3.79 | 205,896.00 |
| 07 Abr 2024 | 3.88 | 0.080 | 2.00% | 3.79 | 3.92 | 3.78 | 146,796.00 |
| 06 Abr 2024 | 3.80 | 0.050 | 1.23% | 3.74 | 3.83 | 3.74 | 98,199.00 |
| 05 Abr 2024 | 3.75 | -0.040 | -0.92% | 3.78 | 3.81 | 3.58 | 151,406.00 |
| 04 Abr 2024 | 3.79 | 0.060 | 1.64% | 3.72 | 3.90 | 3.64 | 152,033.00 |
| 03 Abr 2024 | 3.73 | -0.060 | -1.45% | 3.79 | 3.95 | 3.64 | 344,391.00 |
| 02 Abr 2024 | 3.78 | -0.410 | -9.78% | 4.20 | 4.22 | 3.72 | 536,536.00 |
| 01 Abr 2024 | 4.19 | -0.220 | -4.88% | 4.40 | 4.45 | 4.04 | 436,097.00 |
| 31 Mar 2024 | 4.41 | 0.210 | 4.95% | 4.19 | 4.45 | 4.19 | 212,611.00 |
| 30 Mar 2024 | 4.20 | -0.140 | -3.16% | 4.33 | 4.36 | 4.16 | 245,603.00 |
| 29 Mar 2024 | 4.34 | 0.040 | 0.88% | 4.30 | 4.40 | 4.19 | 338,768.00 |
| 28 Mar 2024 | 4.30 | 0.00 | 0.00% | 4.29 | 4.37 | 4.16 | 303,875.00 |
| 27 Mar 2024 | 4.30 | 0.100 | 2.38% | 4.19 | 5.11 | 4.17 | 1,304,588.00 |
| 26 Mar 2024 | 4.20 | 0.100 | 2.46% | 4.10 | 4.29 | 4.05 | 275,088.00 |
| 25 Mar 2024 | 4.10 | 0.170 | 4.30% | 3.93 | 4.17 | 3.90 | 228,050.00 |
| 24 Mar 2024 | 3.93 | 0.150 | 3.94% | 3.79 | 3.95 | 3.75 | 144,640.00 |
| 23 Mar 2024 | 3.78 | -0.020 | -0.63% | 3.79 | 3.91 | 3.72 | 304,494.00 |
| 22 Mar 2024 | 3.80 | -0.050 | -1.22% | 3.84 | 3.96 | 3.63 | 994,565.00 |
| 21 Mar 2024 | 3.85 | -0.050 | -1.21% | 3.89 | 3.95 | 3.74 | 688,810.00 |
| 20 Mar 2024 | 3.90 | 0.380 | 10.77% | 3.52 | 3.92 | 3.36 | 727,900.00 |
| 19 Mar 2024 | 3.52 | -0.390 | -9.88% | 3.92 | 3.97 | 3.39 | 922,893.00 |
| 18 Mar 2024 | 3.91 | -0.190 | -4.73% | 4.10 | 4.17 | 3.81 | 319,528.00 |
| 17 Mar 2024 | 4.10 | 0.090 | 2.12% | 4.05 | 4.15 | 3.78 | 498,370.00 |
| 16 Mar 2024 | 4.01 | -0.370 | -8.52% | 4.40 | 4.55 | 3.90 | 380,187.00 |
| 15 Mar 2024 | 4.39 | -0.280 | -5.94% | 4.68 | 4.71 | 3.98 | 920,983.00 |
| 14 Mar 2024 | 4.67 | -0.220 | -4.43% | 4.89 | 4.91 | 4.36 | 830,042.00 |
| 13 Mar 2024 | 4.88 | -0.140 | -2.77% | 5.00 | 5.16 | 4.77 | 705,138.00 |
| 12 Mar 2024 | 5.02 | 0.330 | 6.95% | 4.68 | 5.18 | 4.54 | 2,328,221.00 |
| 11 Mar 2024 | 4.69 | -0.040 | -0.87% | 4.75 | 4.82 | 4.47 | 973,307.00 |
| 10 Mar 2024 | 4.74 | -0.100 | -2.07% | 4.83 | 4.93 | 4.56 | 826,368.00 |
| 09 Mar 2024 | 4.84 | 0.590 | 13.90% | 4.24 | 5.49 | 4.23 | 2,973,723.00 |
| 08 Mar 2024 | 4.25 | 0.080 | 1.80% | 4.19 | 4.34 | 4.04 | 664,691.00 |
| 07 Mar 2024 | 4.17 | 0.200 | 5.12% | 3.97 | 4.19 | 3.90 | 481,124.00 |
| 06 Mar 2024 | 3.97 | 0.090 | 2.22% | 3.89 | 4.13 | 3.75 | 578,172.00 |
| 05 Mar 2024 | 3.88 | -0.480 | -11.03% | 4.37 | 4.64 | 3.29 | 1,129,556.00 |
| 04 Mar 2024 | 4.36 | 0.050 | 1.07% | 4.33 | 4.46 | 4.15 | 604,921.00 |
| 03 Mar 2024 | 4.32 | -0.190 | -4.11% | 4.49 | 4.72 | 3.95 | 742,900.00 |
| 02 Mar 2024 | 4.50 | 0.130 | 3.07% | 4.37 | 4.52 | 4.30 | 310,007.00 |
| 01 Mar 2024 | 4.37 | 0.270 | 6.51% | 4.12 | 4.37 | 4.12 | 364,137.00 |
| 29 Feb 2024 | 4.10 | -0.070 | -1.68% | 4.18 | 4.37 | 3.99 | 729,813.00 |
| 28 Feb 2024 | 4.17 | -0.080 | -1.93% | 4.26 | 4.85 | 3.62 | 1,207,744.00 |
| 27 Feb 2024 | 4.25 | 0.070 | 1.58% | 4.18 | 4.38 | 4.08 | 458,216.00 |
| 26 Feb 2024 | 4.19 | 0.230 | 5.92% | 3.96 | 4.24 | 3.89 | 611,454.00 |
| 25 Feb 2024 | 3.95 | -0.030 | -0.80% | 3.98 | 4.06 | 3.88 | 257,601.00 |
| 24 Feb 2024 | 3.98 | 0.100 | 2.65% | 3.89 | 4.02 | 3.78 | 387,603.00 |
| 23 Feb 2024 | 3.88 | 0.030 | 0.78% | 3.86 | 3.95 | 3.76 | 306,849.00 |
| 22 Feb 2024 | 3.85 | -0.110 | -2.85% | 3.96 | 3.98 | 3.76 | 445,159.00 |
| 21 Feb 2024 | 3.96 | 0.040 | 0.97% | 3.91 | 4.04 | 3.77 | 584,987.00 |
| 20 Feb 2024 | 3.93 | -0.330 | -7.84% | 4.28 | 4.52 | 3.67 | 956,792.00 |
| 19 Feb 2024 | 4.26 | 0.050 | 1.14% | 4.21 | 4.30 | 4.13 | 400,890.00 |
| 18 Feb 2024 | 4.21 | 0.050 | 1.20% | 4.16 | 4.25 | 4.10 | 295,781.00 |
| 17 Feb 2024 | 4.16 | -0.090 | -2.07% | 4.25 | 4.27 | 4.01 | 242,700.00 |
| 16 Feb 2024 | 4.25 | -0.210 | -4.69% | 4.47 | 4.47 | 4.16 | 413,228.00 |
| 15 Feb 2024 | 4.46 | -0.130 | -2.75% | 4.58 | 4.75 | 4.30 | 976,957.00 |
| 14 Feb 2024 | 4.59 | 0.320 | 7.40% | 4.26 | 4.61 | 4.19 | 607,713.00 |
| 13 Feb 2024 | 4.27 | -0.160 | -3.50% | 4.41 | 4.50 | 4.14 | 546,337.00 |
| 12 Feb 2024 | 4.42 | 0.430 | 10.66% | 3.99 | 4.84 | 3.93 | 2,447,462.00 |
| 11 Feb 2024 | 4.00 | -0.080 | -2.03% | 4.08 | 4.14 | 3.95 | 422,870.00 |
| 10 Feb 2024 | 4.08 | -0.090 | -2.13% | 4.16 | 4.21 | 4.06 | 365,940.00 |
