Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.UMAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 3.89 | 0.470 | 13.72% | 3.18 | 4.25 | 3.15 | 77,146.00 |
| 08 May 2024 | 3.42 | 0.830 | 31.91% | 2.60 | 4.01 | 2.55 | 31,077.00 |
| 07 May 2024 | 2.59 | -0.120 | -4.41% | 2.71 | 2.76 | 2.59 | 9,359.00 |
| 06 May 2024 | 2.71 | -0.060 | -2.12% | 2.77 | 2.86 | 2.69 | 13,340.00 |
| 05 May 2024 | 2.77 | 0.060 | 2.03% | 2.71 | 2.80 | 2.65 | 9,600.00 |
| 04 May 2024 | 2.72 | -0.010 | -0.21% | 2.72 | 2.76 | 2.68 | 15,724.00 |
| 03 May 2024 | 2.72 | 0.130 | 4.83% | 2.58 | 2.74 | 2.54 | 29,520.00 |
| 02 May 2024 | 2.60 | 0.020 | 0.75% | 2.58 | 2.63 | 2.50 | 29,050.00 |
| 01 May 2024 | 2.58 | 0.00 | -0.10% | 2.59 | 2.62 | 2.40 | 26,935.00 |
| 30 Abr 2024 | 2.58 | -0.170 | -6.33% | 2.73 | 2.77 | 2.49 | 27,012.00 |
| 29 Abr 2024 | 2.76 | -0.060 | -2.18% | 2.80 | 2.85 | 2.64 | 22,634.00 |
| 28 Abr 2024 | 2.82 | -0.050 | -1.60% | 2.86 | 2.95 | 2.80 | 16,759.00 |
| 27 Abr 2024 | 2.86 | 0.090 | 3.09% | 2.78 | 2.88 | 2.67 | 24,150.00 |
| 26 Abr 2024 | 2.78 | -0.090 | -3.15% | 2.86 | 2.86 | 2.74 | 17,540.00 |
| 25 Abr 2024 | 2.87 | 0.120 | 4.38% | 2.77 | 2.93 | 2.69 | 20,612.00 |
| 24 Abr 2024 | 2.75 | -0.210 | -7.22% | 2.95 | 3.04 | 2.74 | 22,998.00 |
| 23 Abr 2024 | 2.96 | 0.080 | 2.66% | 2.88 | 3.11 | 2.81 | 21,028.00 |
| 22 Abr 2024 | 2.88 | 0.070 | 2.49% | 2.82 | 2.94 | 2.81 | 24,382.00 |
| 21 Abr 2024 | 2.81 | -0.090 | -3.11% | 2.90 | 2.92 | 2.78 | 23,086.00 |
| 20 Abr 2024 | 2.90 | 0.270 | 10.24% | 2.66 | 2.92 | 2.62 | 25,735.00 |
| 19 Abr 2024 | 2.63 | 0.010 | 0.47% | 2.63 | 2.76 | 2.40 | 44,028.00 |
| 18 Abr 2024 | 2.62 | 0.070 | 2.55% | 2.58 | 2.64 | 2.50 | 40,984.00 |
| 17 Abr 2024 | 2.56 | -0.120 | -4.42% | 2.66 | 2.68 | 2.47 | 64,321.00 |
| 16 Abr 2024 | 2.68 | 0.060 | 2.45% | 2.60 | 2.70 | 2.50 | 54,425.00 |
| 15 Abr 2024 | 2.61 | -0.060 | -2.40% | 2.65 | 2.79 | 2.48 | 53,326.00 |
| 14 Abr 2024 | 2.68 | 0.210 | 8.55% | 2.45 | 2.69 | 2.34 | 38,471.00 |
| 13 Abr 2024 | 2.46 | -0.440 | -15.02% | 2.89 | 2.92 | 2.15 | 63,400.00 |
| 12 Abr 2024 | 2.90 | -0.660 | -18.50% | 3.58 | 3.65 | 2.70 | 34,444.00 |
| 11 Abr 2024 | 3.56 | -0.020 | -0.59% | 3.59 | 3.67 | 3.48 | 16,692.00 |
| 10 Abr 2024 | 3.58 | -0.100 | -2.82% | 3.70 | 3.70 | 3.45 | 29,840.00 |
| 09 Abr 2024 | 3.68 | -0.320 | -8.09% | 4.00 | 4.03 | 3.68 | 27,065.00 |
| 08 Abr 2024 | 4.01 | 0.150 | 3.77% | 3.87 | 4.04 | 3.78 | 38,060.00 |
| 07 Abr 2024 | 3.86 | 0.040 | 1.08% | 3.79 | 3.92 | 3.79 | 19,532.00 |
| 06 Abr 2024 | 3.82 | 0.050 | 1.38% | 3.74 | 3.83 | 3.74 | 7,802.00 |
| 05 Abr 2024 | 3.77 | 0.00 | -0.08% | 3.78 | 3.81 | 3.58 | 13,483.00 |
| 04 Abr 2024 | 3.77 | 0.020 | 0.43% | 3.73 | 3.90 | 3.64 | 9,834.00 |
| 03 Abr 2024 | 3.76 | -0.040 | -1.07% | 3.79 | 3.95 | 3.64 | 15,222.00 |
| 02 Abr 2024 | 3.80 | -0.400 | -9.54% | 4.21 | 4.21 | 3.73 | 25,195.00 |
| 01 Abr 2024 | 4.20 | -0.210 | -4.87% | 4.41 | 4.44 | 4.04 | 23,216.00 |
| 31 Mar 2024 | 4.41 | 0.220 | 5.31% | 4.18 | 4.44 | 4.18 | 13,852.00 |
| 30 Mar 2024 | 4.19 | -0.150 | -3.51% | 4.33 | 4.36 | 4.16 | 23,131.00 |
| 29 Mar 2024 | 4.34 | 0.040 | 0.85% | 4.30 | 4.40 | 4.19 | 43,381.00 |
| 28 Mar 2024 | 4.31 | 0.020 | 0.45% | 4.29 | 4.37 | 4.17 | 65,472.00 |
| 27 Mar 2024 | 4.29 | 0.100 | 2.36% | 4.20 | 4.81 | 4.18 | 70,293.00 |
| 26 Mar 2024 | 4.19 | 0.110 | 2.69% | 4.10 | 4.28 | 4.05 | 21,159.00 |
| 25 Mar 2024 | 4.08 | 0.140 | 3.45% | 3.94 | 4.17 | 3.90 | 31,246.00 |
| 24 Mar 2024 | 3.94 | 0.130 | 3.52% | 3.78 | 3.95 | 3.75 | 34,613.00 |
| 23 Mar 2024 | 3.81 | 0.030 | 0.93% | 3.81 | 3.90 | 3.72 | 37,593.00 |
| 22 Mar 2024 | 3.77 | -0.090 | -2.34% | 3.86 | 3.96 | 3.63 | 41,057.00 |
| 21 Mar 2024 | 3.86 | -0.030 | -0.82% | 3.90 | 3.95 | 3.74 | 54,689.00 |
| 20 Mar 2024 | 3.90 | 0.370 | 10.64% | 3.52 | 3.92 | 3.37 | 66,016.00 |
| 19 Mar 2024 | 3.52 | -0.400 | -10.12% | 3.91 | 3.97 | 3.39 | 61,564.00 |
| 18 Mar 2024 | 3.92 | -0.170 | -4.08% | 4.10 | 4.17 | 3.81 | 97,532.00 |
| 17 Mar 2024 | 4.08 | 0.080 | 2.07% | 4.01 | 4.15 | 3.79 | 87,642.00 |
| 16 Mar 2024 | 4.00 | -0.390 | -8.80% | 4.40 | 4.54 | 3.91 | 65,871.00 |
| 15 Mar 2024 | 4.39 | -0.290 | -6.16% | 4.67 | 4.72 | 4.02 | 58,983.00 |
| 14 Mar 2024 | 4.68 | -0.190 | -4.00% | 4.88 | 4.90 | 4.45 | 66,614.00 |
| 13 Mar 2024 | 4.87 | -0.120 | -2.44% | 5.02 | 5.15 | 4.78 | 115,440.00 |
| 12 Mar 2024 | 4.99 | 0.300 | 6.41% | 4.70 | 5.11 | 4.54 | 110,169.00 |
| 11 Mar 2024 | 4.69 | -0.030 | -0.62% | 4.73 | 4.82 | 4.50 | 93,537.00 |
| 10 Mar 2024 | 4.72 | -0.100 | -2.10% | 4.82 | 4.92 | 4.55 | 86,069.00 |
| 09 Mar 2024 | 4.82 | 0.580 | 13.78% | 4.24 | 5.46 | 4.21 | 99,917.00 |
| 08 Mar 2024 | 4.24 | 0.050 | 1.30% | 4.17 | 4.28 | 4.03 | 93,170.00 |
| 07 Mar 2024 | 4.18 | 0.230 | 5.77% | 3.97 | 4.19 | 3.89 | 90,314.00 |
| 06 Mar 2024 | 3.96 | 0.060 | 1.60% | 3.88 | 4.14 | 3.75 | 71,826.00 |
| 05 Mar 2024 | 3.89 | -0.480 | -10.94% | 4.38 | 4.64 | 3.65 | 103,802.00 |
| 04 Mar 2024 | 4.37 | 0.070 | 1.53% | 4.31 | 4.50 | 4.15 | 82,488.00 |
| 03 Mar 2024 | 4.31 | -0.190 | -4.13% | 4.49 | 4.71 | 4.15 | 73,911.00 |
| 02 Mar 2024 | 4.49 | 0.150 | 3.51% | 4.37 | 4.51 | 4.30 | 82,641.00 |
| 01 Mar 2024 | 4.34 | 0.230 | 5.71% | 4.11 | 4.36 | 4.11 | 47,476.00 |
| 29 Feb 2024 | 4.10 | -0.070 | -1.71% | 4.17 | 4.37 | 3.98 | 89,337.00 |
| 28 Feb 2024 | 4.18 | -0.070 | -1.72% | 4.26 | 4.77 | 3.99 | 73,434.00 |
| 27 Feb 2024 | 4.25 | 0.070 | 1.79% | 4.19 | 4.34 | 4.08 | 94,984.00 |
| 26 Feb 2024 | 4.18 | 0.230 | 5.90% | 3.96 | 4.23 | 3.89 | 86,319.00 |
| 25 Feb 2024 | 3.94 | -0.040 | -0.91% | 3.98 | 4.07 | 3.88 | 61,097.00 |
| 24 Feb 2024 | 3.98 | 0.090 | 2.43% | 3.89 | 4.02 | 3.79 | 72,918.00 |
| 23 Feb 2024 | 3.88 | 0.030 | 0.85% | 3.86 | 3.96 | 3.77 | 55,118.00 |
| 22 Feb 2024 | 3.85 | -0.090 | -2.19% | 3.95 | 3.98 | 3.82 | 67,708.00 |
| 21 Feb 2024 | 3.94 | 0.010 | 0.37% | 3.91 | 4.03 | 3.79 | 66,089.00 |
| 20 Feb 2024 | 3.92 | -0.340 | -8.06% | 4.27 | 4.50 | 3.81 | 71,635.00 |
| 19 Feb 2024 | 4.27 | 0.050 | 1.10% | 4.22 | 4.30 | 4.14 | 38,892.00 |
| 18 Feb 2024 | 4.22 | 0.050 | 1.27% | 4.17 | 4.25 | 4.10 | 26,651.00 |
| 17 Feb 2024 | 4.17 | -0.070 | -1.60% | 4.25 | 4.26 | 4.01 | 24,725.00 |
| 16 Feb 2024 | 4.24 | -0.230 | -5.13% | 4.47 | 4.47 | 4.16 | 28,989.00 |
| 15 Feb 2024 | 4.47 | -0.040 | -0.94% | 4.57 | 4.74 | 4.29 | 66,892.00 |
| 14 Feb 2024 | 4.51 | 0.220 | 5.17% | 4.26 | 4.51 | 4.21 | 51,175.00 |
| 13 Feb 2024 | 4.29 | -0.130 | -3.02% | 4.42 | 4.49 | 4.15 | 52,654.00 |
| 12 Feb 2024 | 4.42 | 0.430 | 10.71% | 4.00 | 4.77 | 3.94 | 73,516.00 |
| 11 Feb 2024 | 3.99 | -0.080 | -2.06% | 4.09 | 4.13 | 3.97 | 13,392.00 |
| 10 Feb 2024 | 4.08 | -0.080 | -2.03% | 4.17 | 4.20 | 4.06 | 14,481.00 |
