UMAUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 3.60 | -0.020 | -0.66% | 3.62 | 3.68 | 3.54 | 49,405.00 |
20 May 2024 | 3.62 | 0.170 | 5.02% | 3.45 | 3.65 | 3.38 | 39,255.00 |
19 May 2024 | 3.45 | -0.140 | -3.98% | 3.59 | 3.63 | 3.41 | 29,868.00 |
18 May 2024 | 3.59 | -0.020 | -0.64% | 3.64 | 3.76 | 3.56 | 60,190.00 |
17 May 2024 | 3.61 | 0.020 | 0.42% | 3.61 | 3.70 | 3.54 | 49,417.00 |
16 May 2024 | 3.60 | -0.070 | -1.91% | 3.70 | 3.81 | 3.45 | 91,276.00 |
15 May 2024 | 3.67 | 0.010 | 0.41% | 3.66 | 3.72 | 3.50 | 81,541.00 |
14 May 2024 | 3.65 | -0.370 | -9.27% | 4.03 | 4.23 | 3.63 | 110,216.00 |
13 May 2024 | 4.03 | -0.330 | -7.54% | 4.35 | 4.47 | 3.79 | 157,478.00 |
12 May 2024 | 4.35 | 0.490 | 12.63% | 3.87 | 4.65 | 3.76 | 143,453.00 |
11 May 2024 | 3.87 | 0.250 | 6.86% | 3.64 | 4.25 | 3.56 | 149,932.00 |
10 May 2024 | 3.62 | -0.290 | -7.47% | 3.91 | 4.10 | 3.43 | 160,852.00 |
09 May 2024 | 3.91 | 0.490 | 14.23% | 3.39 | 4.29 | 3.09 | 201,581.00 |
08 May 2024 | 3.42 | 0.820 | 31.62% | 2.59 | 4.03 | 2.55 | 75,433.00 |
07 May 2024 | 2.60 | -0.110 | -4.17% | 2.76 | 2.76 | 2.59 | 20,284.00 |
06 May 2024 | 2.71 | -0.060 | -2.09% | 2.76 | 2.86 | 2.69 | 18,405.00 |
05 May 2024 | 2.77 | 0.060 | 2.18% | 2.73 | 2.80 | 2.65 | 13,182.00 |
04 May 2024 | 2.71 | -0.010 | -0.48% | 2.72 | 2.76 | 2.68 | 13,465.00 |
03 May 2024 | 2.73 | 0.140 | 5.42% | 2.62 | 2.74 | 2.53 | 19,382.00 |
02 May 2024 | 2.59 | 0.00 | -0.04% | 2.58 | 2.63 | 2.50 | 30,185.00 |
01 May 2024 | 2.59 | -0.020 | -0.61% | 2.56 | 2.63 | 2.40 | 26,780.00 |
30 Abr 2024 | 2.60 | -0.130 | -4.69% | 2.73 | 2.77 | 2.49 | 19,909.00 |
29 Abr 2024 | 2.73 | -0.070 | -2.57% | 2.83 | 2.85 | 2.64 | 16,748.00 |
28 Abr 2024 | 2.80 | -0.050 | -1.86% | 2.85 | 2.95 | 2.79 | 11,832.00 |
27 Abr 2024 | 2.86 | 0.080 | 2.92% | 2.81 | 2.88 | 2.66 | 15,274.00 |
26 Abr 2024 | 2.77 | -0.090 | -3.07% | 2.89 | 2.90 | 2.74 | 15,394.00 |
25 Abr 2024 | 2.86 | 0.080 | 2.95% | 2.77 | 2.93 | 2.69 | 20,519.00 |
24 Abr 2024 | 2.78 | -0.180 | -6.02% | 2.97 | 3.04 | 2.73 | 33,678.00 |
23 Abr 2024 | 2.96 | 0.070 | 2.46% | 2.91 | 3.08 | 2.81 | 30,058.00 |
22 Abr 2024 | 2.89 | 0.060 | 2.16% | 2.84 | 2.94 | 2.81 | 22,047.00 |
21 Abr 2024 | 2.83 | -0.080 | -2.62% | 2.90 | 2.93 | 2.78 | 17,392.00 |
20 Abr 2024 | 2.90 | 0.240 | 8.85% | 2.63 | 2.92 | 2.62 | 14,297.00 |
19 Abr 2024 | 2.67 | 0.040 | 1.41% | 2.61 | 2.77 | 2.40 | 21,082.00 |
18 Abr 2024 | 2.63 | 0.070 | 2.74% | 2.62 | 2.64 | 2.49 | 17,651.00 |
17 Abr 2024 | 2.56 | -0.110 | -4.05% | 2.69 | 2.70 | 2.47 | 25,473.00 |
16 Abr 2024 | 2.67 | 0.060 | 2.18% | 2.61 | 2.70 | 2.49 | 28,337.00 |
15 Abr 2024 | 2.61 | -0.050 | -1.88% | 2.68 | 2.80 | 2.48 | 31,879.00 |
14 Abr 2024 | 2.66 | 0.200 | 8.17% | 2.48 | 2.70 | 2.33 | 38,781.00 |
13 Abr 2024 | 2.46 | -0.440 | -15.12% | 2.87 | 2.93 | 2.10 | 47,162.00 |
12 Abr 2024 | 2.90 | -0.680 | -18.94% | 3.56 | 3.65 | 2.71 | 32,460.00 |
11 Abr 2024 | 3.57 | 0.00 | 0.11% | 3.59 | 3.67 | 3.48 | 18,632.00 |
10 Abr 2024 | 3.57 | -0.130 | -3.54% | 3.73 | 3.75 | 3.49 | 27,699.00 |
09 Abr 2024 | 3.70 | -0.300 | -7.41% | 3.97 | 4.04 | 3.68 | 30,864.00 |
08 Abr 2024 | 4.00 | 0.120 | 3.18% | 3.81 | 4.04 | 3.78 | 19,508.00 |
07 Abr 2024 | 3.87 | 0.070 | 1.92% | 3.78 | 3.92 | 3.78 | 11,180.00 |
06 Abr 2024 | 3.80 | 0.040 | 1.01% | 3.78 | 3.84 | 3.74 | 9,332.00 |
05 Abr 2024 | 3.76 | -0.020 | -0.58% | 3.77 | 3.81 | 3.57 | 18,382.00 |
04 Abr 2024 | 3.79 | 0.050 | 1.45% | 3.71 | 3.90 | 3.63 | 22,725.00 |
03 Abr 2024 | 3.73 | -0.060 | -1.48% | 3.83 | 3.95 | 3.63 | 25,134.00 |
02 Abr 2024 | 3.79 | -0.400 | -9.60% | 4.16 | 4.22 | 3.72 | 31,335.00 |
01 Abr 2024 | 4.19 | -0.220 | -4.88% | 4.40 | 4.45 | 4.04 | 26,256.00 |
31 Mar 2024 | 4.40 | 0.220 | 5.13% | 4.18 | 4.45 | 4.16 | 15,344.00 |
30 Mar 2024 | 4.19 | -0.150 | -3.37% | 4.36 | 4.38 | 4.16 | 21,262.00 |
29 Mar 2024 | 4.34 | 0.030 | 0.67% | 4.28 | 4.40 | 4.19 | 29,692.00 |
28 Mar 2024 | 4.31 | 0.020 | 0.44% | 4.31 | 4.38 | 4.16 | 30,031.00 |
27 Mar 2024 | 4.29 | 0.070 | 1.66% | 4.19 | 4.88 | 4.17 | 90,447.00 |
26 Mar 2024 | 4.22 | 0.130 | 3.21% | 4.13 | 4.29 | 4.05 | 29,748.00 |
25 Mar 2024 | 4.09 | 0.160 | 4.08% | 3.94 | 4.17 | 3.90 | 30,018.00 |
24 Mar 2024 | 3.93 | 0.120 | 3.15% | 3.83 | 3.95 | 3.76 | 14,161.00 |
23 Mar 2024 | 3.81 | 0.010 | 0.26% | 3.72 | 3.91 | 3.71 | 17,571.00 |
22 Mar 2024 | 3.80 | -0.060 | -1.50% | 3.86 | 3.96 | 3.63 | 33,042.00 |
21 Mar 2024 | 3.85 | -0.040 | -1.05% | 3.91 | 3.95 | 3.74 | 31,925.00 |
20 Mar 2024 | 3.90 | 0.380 | 10.87% | 3.48 | 3.92 | 3.36 | 41,605.00 |
19 Mar 2024 | 3.51 | -0.390 | -10.02% | 3.89 | 3.97 | 3.40 | 46,271.00 |
18 Mar 2024 | 3.90 | -0.200 | -4.87% | 4.12 | 4.18 | 3.81 | 33,023.00 |
17 Mar 2024 | 4.10 | 0.090 | 2.37% | 3.98 | 4.16 | 3.78 | 26,633.00 |
16 Mar 2024 | 4.01 | -0.390 | -8.76% | 4.36 | 4.55 | 3.91 | 39,200.00 |
15 Mar 2024 | 4.39 | -0.280 | -5.95% | 4.64 | 4.72 | 4.01 | 49,188.00 |
14 Mar 2024 | 4.67 | -0.210 | -4.30% | 4.92 | 4.92 | 4.41 | 43,874.00 |
13 Mar 2024 | 4.88 | -0.110 | -2.20% | 4.99 | 5.15 | 4.77 | 66,206.00 |
12 Mar 2024 | 4.99 | 0.300 | 6.39% | 4.71 | 5.11 | 4.54 | 77,820.00 |
11 Mar 2024 | 4.69 | -0.020 | -0.40% | 4.64 | 4.82 | 4.53 | 55,382.00 |
10 Mar 2024 | 4.71 | -0.110 | -2.30% | 4.79 | 4.92 | 4.55 | 59,098.00 |
09 Mar 2024 | 4.82 | 0.580 | 13.73% | 4.23 | 5.47 | 4.21 | 100,791.00 |
08 Mar 2024 | 4.24 | 0.070 | 1.68% | 4.18 | 4.31 | 3.96 | 50,474.00 |
07 Mar 2024 | 4.17 | 0.210 | 5.30% | 3.95 | 4.19 | 3.89 | 48,399.00 |
06 Mar 2024 | 3.96 | 0.070 | 1.75% | 3.89 | 4.14 | 3.75 | 61,968.00 |
05 Mar 2024 | 3.89 | -0.480 | -10.96% | 4.37 | 4.64 | 3.58 | 81,446.00 |
04 Mar 2024 | 4.37 | 0.060 | 1.44% | 4.35 | 4.46 | 4.15 | 60,225.00 |
03 Mar 2024 | 4.31 | -0.190 | -4.22% | 4.47 | 4.71 | 4.16 | 49,123.00 |
02 Mar 2024 | 4.50 | 0.160 | 3.66% | 4.35 | 4.51 | 4.30 | 49,063.00 |
01 Mar 2024 | 4.34 | 0.230 | 5.65% | 4.06 | 4.36 | 4.06 | 27,003.00 |
29 Feb 2024 | 4.11 | -0.060 | -1.37% | 4.17 | 4.37 | 3.99 | 56,559.00 |
28 Feb 2024 | 4.17 | -0.090 | -2.18% | 4.28 | 4.72 | 3.90 | 64,977.00 |
27 Feb 2024 | 4.26 | 0.080 | 1.79% | 4.18 | 4.34 | 4.08 | 54,088.00 |
26 Feb 2024 | 4.18 | 0.230 | 5.74% | 3.99 | 4.23 | 3.89 | 60,654.00 |
25 Feb 2024 | 3.96 | -0.020 | -0.58% | 3.97 | 4.06 | 3.88 | 27,094.00 |
24 Feb 2024 | 3.98 | 0.090 | 2.34% | 3.85 | 4.02 | 3.78 | 42,752.00 |
23 Feb 2024 | 3.89 | 0.030 | 0.88% | 3.88 | 3.96 | 3.76 | 42,015.00 |
22 Feb 2024 | 3.85 | -0.100 | -2.46% | 3.93 | 3.99 | 3.82 | 40,540.00 |