Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UMAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 3.57 | -0.040 | -1.00% | 3.62 | 3.67 | 3.56 | 1,290.00 |
| 20 May 2024 | 3.61 | 0.160 | 4.74% | 3.44 | 3.62 | 3.40 | 8,047.00 |
| 19 May 2024 | 3.44 | -0.160 | -4.39% | 3.58 | 3.61 | 3.44 | 938.00 |
| 18 May 2024 | 3.60 | -0.020 | -0.44% | 3.61 | 3.76 | 3.58 | 3,324.00 |
| 17 May 2024 | 3.62 | 0.020 | 0.47% | 3.62 | 3.70 | 3.56 | 3,275.00 |
| 16 May 2024 | 3.60 | -0.090 | -2.36% | 3.67 | 3.85 | 3.46 | 5,408.00 |
| 15 May 2024 | 3.69 | 0.020 | 0.63% | 3.69 | 3.74 | 3.52 | 50,073.00 |
| 14 May 2024 | 3.66 | -0.360 | -8.99% | 4.05 | 4.22 | 3.66 | 8,982.00 |
| 13 May 2024 | 4.03 | -0.330 | -7.56% | 4.34 | 4.46 | 3.81 | 11,406.00 |
| 12 May 2024 | 4.35 | 0.490 | 12.54% | 3.91 | 4.71 | 3.76 | 30,745.00 |
| 11 May 2024 | 3.87 | 0.260 | 7.14% | 3.61 | 4.25 | 3.57 | 18,508.00 |
| 10 May 2024 | 3.61 | -0.320 | -8.02% | 3.88 | 4.09 | 3.45 | 32,166.00 |
| 09 May 2024 | 3.93 | 0.470 | 13.57% | 3.43 | 4.38 | 3.09 | 65,528.00 |
| 08 May 2024 | 3.46 | 0.860 | 33.06% | 2.60 | 4.28 | 2.56 | 28,708.00 |
| 07 May 2024 | 2.60 | -0.130 | -4.59% | 2.74 | 2.74 | 2.60 | 826.00 |
| 06 May 2024 | 2.72 | -0.040 | -1.52% | 2.78 | 2.86 | 2.70 | 1,299.00 |
| 05 May 2024 | 2.77 | 0.040 | 1.65% | 2.70 | 2.81 | 2.66 | 257.00 |
| 04 May 2024 | 2.72 | 0.00 | -0.04% | 2.71 | 2.76 | 2.68 | 763.00 |
| 03 May 2024 | 2.72 | 0.110 | 4.21% | 2.57 | 2.74 | 2.54 | 2,623.00 |
| 02 May 2024 | 2.61 | 0.040 | 1.40% | 2.54 | 2.64 | 2.53 | 472.00 |
| 01 May 2024 | 2.58 | 0.020 | 0.59% | 2.57 | 2.61 | 2.43 | 720.00 |
| 30 Abr 2024 | 2.56 | -0.170 | -6.33% | 2.76 | 2.76 | 2.50 | 1,524.00 |
| 29 Abr 2024 | 2.73 | -0.080 | -2.95% | 2.84 | 2.84 | 2.66 | 1,439.00 |
| 28 Abr 2024 | 2.82 | -0.020 | -0.74% | 2.90 | 2.93 | 2.82 | 124.00 |
| 27 Abr 2024 | 2.84 | 0.060 | 2.16% | 2.73 | 2.86 | 2.67 | 445.00 |
| 26 Abr 2024 | 2.78 | -0.090 | -3.07% | 2.83 | 2.85 | 2.77 | 5,647.00 |
| 25 Abr 2024 | 2.87 | 0.080 | 2.95% | 2.79 | 2.93 | 2.72 | 1,688.00 |
| 24 Abr 2024 | 2.78 | -0.180 | -6.14% | 3.02 | 3.04 | 2.75 | 980.00 |
| 23 Abr 2024 | 2.97 | 0.020 | 0.75% | 2.90 | 3.16 | 2.83 | 2,981.00 |
| 22 Abr 2024 | 2.94 | 0.120 | 4.25% | 2.86 | 3.00 | 2.84 | 5,652.00 |
| 21 Abr 2024 | 2.82 | -0.080 | -2.59% | 2.89 | 2.91 | 2.80 | 1,311.00 |
| 20 Abr 2024 | 2.90 | 0.230 | 8.46% | 2.67 | 2.91 | 2.67 | 907.00 |
| 19 Abr 2024 | 2.67 | 0.040 | 1.37% | 2.65 | 2.77 | 2.42 | 1,819.00 |
| 18 Abr 2024 | 2.64 | 0.070 | 2.65% | 2.54 | 2.64 | 2.51 | 447.00 |
| 17 Abr 2024 | 2.57 | -0.120 | -4.57% | 2.65 | 2.69 | 2.49 | 1,601.00 |
| 16 Abr 2024 | 2.69 | 0.060 | 2.40% | 2.59 | 2.77 | 2.52 | 6,113.00 |
| 15 Abr 2024 | 2.63 | -0.060 | -2.34% | 2.64 | 2.79 | 2.53 | 6,330.00 |
| 14 Abr 2024 | 2.69 | 0.210 | 8.25% | 2.45 | 2.85 | 2.38 | 4,132.00 |
| 13 Abr 2024 | 2.49 | -0.400 | -13.89% | 2.90 | 2.93 | 2.11 | 11,109.00 |
| 12 Abr 2024 | 2.89 | -0.690 | -19.22% | 3.63 | 3.63 | 2.63 | 8,223.00 |
| 11 Abr 2024 | 3.57 | -0.010 | -0.33% | 3.58 | 3.64 | 3.52 | 397.00 |
| 10 Abr 2024 | 3.59 | -0.110 | -3.00% | 3.70 | 3.70 | 3.47 | 2,261.00 |
| 09 Abr 2024 | 3.70 | -0.300 | -7.44% | 4.02 | 4.03 | 3.70 | 3,177.00 |
| 08 Abr 2024 | 3.99 | 0.150 | 3.90% | 3.80 | 4.04 | 3.80 | 5,281.00 |
| 07 Abr 2024 | 3.84 | 0.010 | 0.23% | 3.84 | 3.91 | 3.84 | 313.00 |
| 06 Abr 2024 | 3.84 | 0.070 | 1.91% | 3.76 | 3.84 | 3.75 | 809.00 |
| 05 Abr 2024 | 3.76 | 0.00 | 0.00% | 3.76 | 3.78 | 3.69 | 203.00 |
| 04 Abr 2024 | 3.76 | 0.00 | 0.13% | 3.76 | 3.87 | 3.71 | 763.00 |
| 03 Abr 2024 | 3.76 | -0.050 | -1.39% | 3.79 | 3.93 | 3.68 | 3,225.00 |
| 02 Abr 2024 | 3.81 | -0.390 | -9.28% | 4.21 | 4.21 | 3.74 | 3,346.00 |
| 01 Abr 2024 | 4.20 | -0.190 | -4.31% | 4.44 | 4.44 | 4.07 | 2,659.00 |
| 31 Mar 2024 | 4.39 | 0.230 | 5.40% | 4.19 | 4.44 | 4.19 | 1,096.00 |
| 30 Mar 2024 | 4.17 | -0.190 | -4.36% | 4.33 | 4.35 | 4.17 | 1,608.00 |
| 29 Mar 2024 | 4.36 | 0.050 | 1.16% | 4.29 | 4.37 | 4.24 | 706.00 |
| 28 Mar 2024 | 4.31 | 0.00 | 0.00% | 4.36 | 4.36 | 4.18 | 2,144.00 |
| 27 Mar 2024 | 4.31 | 0.090 | 2.21% | 4.21 | 4.88 | 4.21 | 15,878.00 |
| 26 Mar 2024 | 4.21 | 0.120 | 2.96% | 4.14 | 4.28 | 4.08 | 1,970.00 |
| 25 Mar 2024 | 4.09 | 0.150 | 3.75% | 3.91 | 4.16 | 3.90 | 2,744.00 |
| 24 Mar 2024 | 3.94 | 0.110 | 2.76% | 3.78 | 3.95 | 3.76 | 1,137.00 |
| 23 Mar 2024 | 3.84 | 0.120 | 3.28% | 3.84 | 3.89 | 3.73 | 705.00 |
| 22 Mar 2024 | 3.72 | -0.140 | -3.68% | 3.87 | 3.96 | 3.65 | 1,655.00 |
| 21 Mar 2024 | 3.86 | -0.030 | -0.80% | 3.89 | 3.93 | 3.77 | 1,556.00 |
| 20 Mar 2024 | 3.89 | 0.350 | 9.92% | 3.50 | 3.91 | 3.38 | 4,110.00 |
| 19 Mar 2024 | 3.54 | -0.390 | -9.98% | 3.95 | 3.95 | 3.41 | 9,605.00 |
| 18 Mar 2024 | 3.93 | -0.190 | -4.64% | 4.07 | 4.14 | 3.82 | 998.00 |
| 17 Mar 2024 | 4.12 | 0.110 | 2.64% | 4.04 | 4.12 | 3.79 | 7,836.00 |
| 16 Mar 2024 | 4.01 | -0.350 | -7.96% | 4.39 | 4.53 | 3.92 | 3,807.00 |
| 15 Mar 2024 | 4.36 | -0.300 | -6.44% | 4.67 | 4.71 | 3.99 | 8,226.00 |
| 14 Mar 2024 | 4.66 | -0.230 | -4.64% | 4.86 | 4.90 | 4.38 | 9,790.00 |
| 13 Mar 2024 | 4.89 | -0.080 | -1.51% | 5.02 | 5.15 | 4.78 | 13,258.00 |
| 12 Mar 2024 | 4.96 | 0.270 | 5.82% | 4.67 | 5.17 | 4.57 | 18,834.00 |
| 11 Mar 2024 | 4.69 | -0.040 | -0.89% | 4.75 | 4.79 | 4.48 | 56,231.00 |
| 10 Mar 2024 | 4.73 | -0.110 | -2.19% | 4.82 | 4.92 | 4.58 | 4,536.00 |
| 09 Mar 2024 | 4.84 | 0.600 | 14.02% | 4.24 | 5.48 | 4.24 | 127,048.00 |
| 08 Mar 2024 | 4.24 | 0.070 | 1.65% | 4.20 | 4.32 | 4.01 | 8,901.00 |
| 07 Mar 2024 | 4.17 | 0.220 | 5.64% | 3.96 | 4.19 | 3.92 | 5,473.00 |
| 06 Mar 2024 | 3.95 | 0.050 | 1.39% | 3.88 | 4.12 | 3.77 | 10,135.00 |
| 05 Mar 2024 | 3.90 | -0.470 | -10.80% | 4.35 | 4.63 | 3.58 | 20,027.00 |
| 04 Mar 2024 | 4.37 | 0.060 | 1.44% | 4.36 | 4.46 | 4.18 | 5,220.00 |
| 03 Mar 2024 | 4.31 | -0.200 | -4.33% | 4.50 | 4.71 | 3.96 | 14,041.00 |
| 02 Mar 2024 | 4.50 | 0.150 | 3.38% | 4.37 | 4.51 | 4.32 | 3,856.00 |
| 01 Mar 2024 | 4.36 | 0.240 | 5.94% | 4.11 | 4.36 | 4.11 | 9,351.00 |
| 29 Feb 2024 | 4.11 | -0.070 | -1.72% | 4.16 | 4.36 | 4.02 | 6,978.00 |
| 28 Feb 2024 | 4.18 | -0.080 | -1.76% | 4.26 | 4.77 | 3.60 | 12,023.00 |
| 27 Feb 2024 | 4.26 | 0.070 | 1.57% | 4.18 | 4.34 | 4.12 | 12,539.00 |
| 26 Feb 2024 | 4.19 | 0.200 | 5.09% | 3.94 | 4.23 | 3.90 | 17,988.00 |
| 25 Feb 2024 | 3.99 | 0.00 | 0.13% | 3.97 | 4.05 | 3.88 | 1,744.00 |
| 24 Feb 2024 | 3.98 | 0.090 | 2.36% | 3.91 | 4.07 | 3.80 | 2,182.00 |
| 23 Feb 2024 | 3.89 | 0.020 | 0.59% | 3.90 | 3.96 | 3.78 | 3,009.00 |
| 22 Feb 2024 | 3.87 | -0.070 | -1.78% | 3.97 | 3.97 | 3.84 | 4,257.00 |
