Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.UMAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 2.76 | -0.160 | -5.44% | 2.91 | 2.93 | 2.73 | 81,649.00 |
| 12 Jun 2024 | 2.92 | 0.080 | 2.97% | 2.84 | 3.01 | 2.73 | 77,935.00 |
| 11 Jun 2024 | 2.83 | -0.170 | -5.62% | 3.00 | 3.02 | 2.82 | 52,913.00 |
| 10 Jun 2024 | 3.00 | -0.090 | -2.96% | 3.09 | 3.09 | 2.94 | 60,749.00 |
| 09 Jun 2024 | 3.09 | 0.050 | 1.69% | 3.05 | 3.14 | 3.03 | 55,059.00 |
| 08 Jun 2024 | 3.04 | -0.280 | -8.54% | 3.30 | 3.36 | 3.00 | 77,228.00 |
| 07 Jun 2024 | 3.33 | 0.020 | 0.65% | 3.31 | 3.89 | 3.11 | 71,720.00 |
| 06 Jun 2024 | 3.31 | -0.060 | -1.72% | 3.36 | 3.39 | 3.29 | 21,986.00 |
| 05 Jun 2024 | 3.36 | 0.050 | 1.63% | 3.31 | 3.36 | 3.29 | 63,880.00 |
| 04 Jun 2024 | 3.31 | 0.050 | 1.61% | 3.22 | 3.33 | 3.20 | 64,255.00 |
| 03 Jun 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
| 02 Jun 2024 | 3.26 | -0.200 | -5.69% | 3.34 | 3.38 | 3.25 | 15,262.00 |
| 01 Jun 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 0.00 |
| 31 May 2024 | 3.45 | 0.040 | 1.30% | 3.38 | 3.46 | 3.34 | 18,454.00 |
| 30 May 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0.00 |
| 29 May 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0.00 |
| 28 May 2024 | 3.41 | -0.130 | -3.76% | 3.54 | 3.55 | 3.37 | 63,569.00 |
| 27 May 2024 | 3.54 | 0.110 | 3.23% | 3.44 | 3.61 | 3.41 | 38,781.00 |
| 26 May 2024 | 3.43 | -0.090 | -2.69% | 3.53 | 3.56 | 3.39 | 47,636.00 |
| 25 May 2024 | 3.53 | -0.080 | -2.13% | 3.62 | 3.73 | 3.49 | 48,575.00 |
| 24 May 2024 | 3.60 | 0.020 | 0.68% | 3.34 | 3.71 | 3.30 | 75,278.00 |
| 23 May 2024 | 3.58 | -0.040 | -0.98% | 3.62 | 3.65 | 3.57 | 20,946.00 |
| 22 May 2024 | 3.61 | 0.020 | 0.51% | 3.60 | 3.80 | 3.56 | 58,982.00 |
| 21 May 2024 | 3.60 | -0.030 | -0.83% | 3.63 | 3.68 | 3.55 | 74,298.00 |
| 20 May 2024 | 3.63 | 0.180 | 5.13% | 3.46 | 3.64 | 3.38 | 54,325.00 |
| 19 May 2024 | 3.45 | -0.150 | -4.05% | 3.58 | 3.63 | 3.42 | 42,098.00 |
| 18 May 2024 | 3.59 | -0.030 | -0.71% | 3.61 | 3.76 | 3.57 | 48,831.00 |
| 17 May 2024 | 3.62 | 0.020 | 0.51% | 3.59 | 3.71 | 3.55 | 54,606.00 |
| 16 May 2024 | 3.60 | -0.070 | -1.95% | 3.67 | 3.82 | 3.46 | 58,145.00 |
| 15 May 2024 | 3.67 | 0.010 | 0.28% | 3.69 | 3.72 | 3.51 | 53,739.00 |
| 14 May 2024 | 3.66 | -0.370 | -9.28% | 4.04 | 4.22 | 3.64 | 55,251.00 |
| 13 May 2024 | 4.04 | 0.170 | 4.30% | 4.34 | 4.48 | 3.80 | 51,951.00 |
| 12 May 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 0.00 |
| 11 May 2024 | 3.87 | 0.280 | 7.67% | 3.61 | 4.24 | 3.57 | 15,608.00 |
| 10 May 2024 | 3.60 | -0.320 | -8.24% | 3.87 | 4.09 | 3.43 | 17,243.00 |
| 09 May 2024 | 3.92 | 0.480 | 14.06% | 3.39 | 4.34 | 3.10 | 19,383.00 |
| 08 May 2024 | 3.44 | 0.730 | 26.75% | 2.60 | 4.35 | 2.55 | 22,724.00 |
| 07 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0.00 |
| 06 May 2024 | 2.71 | -0.090 | -3.36% | 2.78 | 2.83 | 2.71 | 8,202.00 |
| 05 May 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| 04 May 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| 03 May 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| 02 May 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| 01 May 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| 30 Abr 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| 29 Abr 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| 28 Abr 2024 | 2.80 | -0.150 | -5.18% | 2.86 | 2.90 | 2.79 | 16,565.00 |
| 27 Abr 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| 26 Abr 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| 25 Abr 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| 24 Abr 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| 23 Abr 2024 | 2.96 | 0.070 | 2.52% | 2.88 | 3.15 | 2.81 | 10,195.00 |
| 22 Abr 2024 | 2.89 | 0.230 | 8.60% | 2.82 | 2.91 | 2.81 | 10,101.00 |
| 21 Abr 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
| 20 Abr 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
| 19 Abr 2024 | 2.66 | 0.030 | 1.02% | 2.63 | 2.76 | 2.40 | 13,789.00 |
| 18 Abr 2024 | 2.63 | -0.030 | -0.98% | 2.56 | 2.64 | 2.50 | 9,038.00 |
| 17 Abr 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
| 16 Abr 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
| 15 Abr 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
| 14 Abr 2024 | 2.66 | -0.930 | -25.91% | 2.46 | 2.70 | 2.36 | 11,958.00 |
| 13 Abr 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
| 12 Abr 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
| 11 Abr 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
| 10 Abr 2024 | 3.59 | -0.410 | -10.22% | 3.69 | 3.72 | 3.50 | 14,066.00 |
| 09 Abr 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0.00 |
| 08 Abr 2024 | 3.99 | 0.110 | 2.94% | 3.87 | 4.05 | 3.79 | 16,319.00 |
| 07 Abr 2024 | 3.88 | 0.080 | 2.11% | 3.80 | 3.92 | 3.78 | 10,210.00 |
| 06 Abr 2024 | 3.80 | 0.040 | 1.12% | 3.75 | 3.84 | 3.74 | 15,575.00 |
| 05 Abr 2024 | 3.76 | -0.040 | -0.93% | 3.78 | 3.82 | 3.59 | 18,526.00 |
| 04 Abr 2024 | 3.79 | 0.060 | 1.58% | 3.72 | 3.90 | 3.67 | 11,473.00 |
| 03 Abr 2024 | 3.73 | -0.050 | -1.44% | 3.79 | 3.95 | 3.64 | 22,584.00 |
| 02 Abr 2024 | 3.79 | -0.410 | -9.82% | 4.19 | 4.22 | 3.73 | 27,333.00 |
| 01 Abr 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| 31 Mar 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| 30 Mar 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| 29 Mar 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| 28 Mar 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| 27 Mar 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| 26 Mar 2024 | 4.20 | 0.410 | 10.93% | 4.09 | 4.25 | 4.05 | 16,597.00 |
| 25 Mar 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.79 | 3.79 | 0.00 |
| 24 Mar 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.79 | 3.79 | 0.00 |
| 23 Mar 2024 | 3.79 | -0.010 | -0.27% | 3.79 | 3.90 | 3.72 | 33,804.00 |
| 22 Mar 2024 | 3.80 | -0.110 | -2.69% | 3.84 | 3.96 | 3.63 | 61,425.00 |
| 21 Mar 2024 | 3.90 | 0.00 | 0.03% | 3.90 | 3.95 | 3.78 | 18,711.00 |
| 20 Mar 2024 | 3.90 | 0.380 | 10.95% | 3.54 | 3.92 | 3.36 | 54,687.00 |
| 19 Mar 2024 | 3.52 | -0.390 | -9.99% | 3.92 | 3.98 | 3.40 | 53,528.00 |
| 18 Mar 2024 | 3.91 | -0.200 | -4.83% | 4.09 | 4.17 | 3.82 | 43,357.00 |
| 17 Mar 2024 | 4.10 | 0.090 | 2.27% | 4.05 | 4.16 | 3.79 | 45,238.00 |
| 16 Mar 2024 | 4.01 | -0.380 | -8.62% | 4.39 | 4.55 | 3.91 | 43,937.00 |
