Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
UMABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.00005185 | -0.00000200 | -3.74% | 0.00005348 | 0.00005401 | 0.00005182 | 660.00 |
| 18 May 2024 | 0.00005346 | -0.00000050 | -0.93% | 0.00005360 | 0.00005596 | 0.00005325 | 1,335.00 |
| 17 May 2024 | 0.00005396 | -0.00000100 | -1.82% | 0.00005521 | 0.00005576 | 0.00005359 | 790.00 |
| 16 May 2024 | 0.00005504 | -0.00000017 | -0.31% | 0.00005532 | 0.00005889 | 0.00005246 | 1,072.00 |
| 15 May 2024 | 0.00005521 | -0.00000400 | -6.75% | 0.00005957 | 0.00005992 | 0.00005424 | 973.00 |
| 14 May 2024 | 0.00005930 | -0.00000500 | -7.78% | 0.00006429 | 0.00006721 | 0.00005909 | 853.00 |
| 13 May 2024 | 0.00006423 | -0.00000600 | -8.50% | 0.00007080 | 0.00007123 | 0.00006054 | 1,167.00 |
| 12 May 2024 | 0.00007061 | 0.00000700 | 11.00% | 0.00006376 | 0.00007562 | 0.00006170 | 1,215.00 |
| 11 May 2024 | 0.00006365 | 0.00000400 | 6.72% | 0.00005961 | 0.00006970 | 0.00005837 | 1,071.00 |
| 10 May 2024 | 0.00005950 | -0.00000200 | -3.23% | 0.00006186 | 0.00006521 | 0.00005662 | 501.00 |
| 09 May 2024 | 0.00006191 | 0.00000600 | 10.66% | 0.00005546 | 0.00006981 | 0.00005047 | 941.00 |
| 08 May 2024 | 0.00005626 | 0.00001500 | 35.98% | 0.00004180 | 0.00006480 | 0.00004075 | 989.00 |
| 07 May 2024 | 0.00004169 | -0.00000100 | -2.33% | 0.00004297 | 0.00004304 | 0.00004146 | 393.00 |
| 06 May 2024 | 0.00004286 | -0.00000043 | -0.99% | 0.00004334 | 0.00004372 | 0.00004242 | 790.00 |
| 05 May 2024 | 0.00004329 | 0.00000070 | 1.64% | 0.00004243 | 0.00004363 | 0.00004180 | 1,217.00 |
| 04 May 2024 | 0.00004259 | -0.00000069 | -1.59% | 0.00004324 | 0.00004333 | 0.00004247 | 1,034.00 |
| 03 May 2024 | 0.00004328 | -0.00000037 | -0.85% | 0.00004367 | 0.00004392 | 0.00004298 | 1,106.00 |
| 02 May 2024 | 0.00004365 | -0.00000058 | -1.31% | 0.00004427 | 0.00004439 | 0.00004264 | 1,966.00 |
| 01 May 2024 | 0.00004423 | 0.00000100 | 2.34% | 0.00004263 | 0.00004447 | 0.00004234 | 1,330.00 |
| 30 Abr 2024 | 0.00004275 | -0.00000008 | -0.19% | 0.00004266 | 0.00004320 | 0.00004105 | 1,049.00 |
| 29 Abr 2024 | 0.00004283 | -0.00000200 | -4.49% | 0.00004440 | 0.00004460 | 0.00004229 | 985.00 |
| 28 Abr 2024 | 0.00004454 | -0.00000046 | -1.02% | 0.00004495 | 0.00004591 | 0.00004444 | 975.00 |
| 27 Abr 2024 | 0.00004500 | 0.00000100 | 2.29% | 0.00004345 | 0.00004532 | 0.00004274 | 1,089.00 |
| 26 Abr 2024 | 0.00004361 | -0.00000081 | -1.82% | 0.00004446 | 0.00004446 | 0.00004323 | 948.00 |
| 25 Abr 2024 | 0.00004442 | 0.00000100 | 2.32% | 0.00004324 | 0.00004504 | 0.00004218 | 1,568.00 |
| 24 Abr 2024 | 0.00004314 | -0.00000200 | -4.48% | 0.00004428 | 0.00004559 | 0.00004285 | 961.00 |
| 23 Abr 2024 | 0.00004464 | 0.00000100 | 2.31% | 0.00004316 | 0.00004640 | 0.00004256 | 2,194.00 |
| 22 Abr 2024 | 0.00004328 | -0.00000002 | -0.05% | 0.00004390 | 0.00004440 | 0.00004221 | 824.00 |
| 21 Abr 2024 | 0.00004330 | -0.00000100 | -2.23% | 0.00004463 | 0.00004480 | 0.00004324 | 1,237.00 |
| 20 Abr 2024 | 0.00004478 | 0.00000300 | 7.20% | 0.00004166 | 0.00004486 | 0.00004140 | 1,229.00 |
| 19 Abr 2024 | 0.00004164 | 0.00000014 | 0.34% | 0.00004148 | 0.00004240 | 0.00004012 | 1,175.00 |
| 18 Abr 2024 | 0.00004150 | -0.00000032 | -0.77% | 0.00004195 | 0.00004249 | 0.00004070 | 1,387.00 |
| 17 Abr 2024 | 0.00004182 | -0.00000027 | -0.64% | 0.00004177 | 0.00004534 | 0.00004039 | 1,143.00 |
| 16 Abr 2024 | 0.00004209 | 0.00000094 | 2.28% | 0.00004120 | 0.00004299 | 0.00004029 | 1,186.00 |
| 15 Abr 2024 | 0.00004115 | 0.00000062 | 1.53% | 0.00004038 | 0.00004211 | 0.00003946 | 1,708.00 |
| 14 Abr 2024 | 0.00004053 | 0.00000200 | 5.23% | 0.00003816 | 0.00004121 | 0.00003710 | 915.00 |
| 13 Abr 2024 | 0.00003824 | -0.00000500 | -11.61% | 0.00004300 | 0.00004318 | 0.00003471 | 1,450.00 |
| 12 Abr 2024 | 0.00004307 | -0.00000800 | -15.71% | 0.00005124 | 0.00005156 | 0.00004087 | 1,230.00 |
| 11 Abr 2024 | 0.00005093 | 0.00000034 | 0.67% | 0.00005070 | 0.00005155 | 0.00005000 | 810.00 |
| 10 Abr 2024 | 0.00005059 | -0.00000300 | -5.62% | 0.00005333 | 0.00005358 | 0.00005048 | 1,127.00 |
| 09 Abr 2024 | 0.00005342 | -0.00000200 | -3.58% | 0.00005602 | 0.00005682 | 0.00005332 | 1,633.00 |
| 08 Abr 2024 | 0.00005584 | 0.00000007 | 0.13% | 0.00005544 | 0.00005615 | 0.00005440 | 1,012.00 |
| 07 Abr 2024 | 0.00005577 | 0.00000062 | 1.12% | 0.00005499 | 0.00005653 | 0.00005490 | 650.00 |
| 06 Abr 2024 | 0.00005515 | -0.00000020 | -0.36% | 0.00005526 | 0.00005632 | 0.00005510 | 441.00 |
| 05 Abr 2024 | 0.00005535 | 0.00000027 | 0.49% | 0.00005521 | 0.00005603 | 0.00005386 | 914.00 |
| 04 Abr 2024 | 0.00005508 | -0.00000200 | -3.53% | 0.00005658 | 0.00005706 | 0.00005505 | 671.00 |
| 03 Abr 2024 | 0.00005672 | -0.00000100 | -1.73% | 0.00005778 | 0.00005930 | 0.00005582 | 1,200.00 |
| 02 Abr 2024 | 0.00005783 | -0.00000200 | -3.34% | 0.00006076 | 0.00006076 | 0.00005662 | 904.00 |
| 01 Abr 2024 | 0.00005996 | -0.00000200 | -3.24% | 0.00006186 | 0.00006279 | 0.00005910 | 914.00 |
| 31 Mar 2024 | 0.00006164 | 0.00000200 | 3.33% | 0.00006028 | 0.00006319 | 0.00005824 | 397.00 |
| 30 Mar 2024 | 0.00006005 | -0.00000200 | -3.22% | 0.00006198 | 0.00006237 | 0.00005985 | 1,170.00 |
| 29 Mar 2024 | 0.00006215 | 0.00000100 | 1.64% | 0.00006080 | 0.00006277 | 0.00005989 | 1,244.00 |
| 28 Mar 2024 | 0.00006091 | -0.00000100 | -1.61% | 0.00006208 | 0.00006266 | 0.00005968 | 740.00 |
| 27 Mar 2024 | 0.00006193 | 0.00000200 | 3.33% | 0.00005994 | 0.00006808 | 0.00005983 | 1,161.00 |
| 26 Mar 2024 | 0.00006008 | 0.00000200 | 3.42% | 0.00005876 | 0.00006093 | 0.00005833 | 842.00 |
| 25 Mar 2024 | 0.00005853 | 0.00000016 | 0.27% | 0.00005849 | 0.00005967 | 0.00005805 | 1,335.00 |
| 24 Mar 2024 | 0.00005837 | -0.00000077 | -1.30% | 0.00005915 | 0.00005977 | 0.00005831 | 683.00 |
| 23 Mar 2024 | 0.00005914 | -0.00000048 | -0.81% | 0.00005959 | 0.00006009 | 0.00005853 | 1,076.00 |
| 22 Mar 2024 | 0.00005962 | 0.00000078 | 1.33% | 0.00005891 | 0.00005980 | 0.00005750 | 926.00 |
| 21 Mar 2024 | 0.00005884 | 0.00000100 | 1.74% | 0.00005737 | 0.00005944 | 0.00005714 | 740.00 |
| 20 Mar 2024 | 0.00005738 | 0.00000081 | 1.43% | 0.00005647 | 0.00005820 | 0.00005533 | 1,007.00 |
| 19 Mar 2024 | 0.00005657 | -0.00000100 | -1.73% | 0.00005773 | 0.00005844 | 0.00005351 | 1,137.00 |
| 18 Mar 2024 | 0.00005782 | -0.00000200 | -3.33% | 0.00005986 | 0.00006065 | 0.00005708 | 784.00 |
| 17 Mar 2024 | 0.00005999 | -0.00000100 | -1.63% | 0.00006165 | 0.00006165 | 0.00005851 | 681.00 |
| 16 Mar 2024 | 0.00006131 | -0.00000200 | -3.17% | 0.00006259 | 0.00006562 | 0.00005876 | 861.00 |
| 15 Mar 2024 | 0.00006303 | -0.00000200 | -3.06% | 0.00006531 | 0.00006548 | 0.00006056 | 1,501.00 |
| 14 Mar 2024 | 0.00006528 | -0.00000100 | -1.50% | 0.00006670 | 0.00006702 | 0.00006313 | 542.00 |
| 13 Mar 2024 | 0.00006664 | -0.00000300 | -4.29% | 0.00007028 | 0.00007160 | 0.00006594 | 648.00 |
| 12 Mar 2024 | 0.00006985 | 0.00000500 | 7.67% | 0.00006494 | 0.00007237 | 0.00006348 | 1,076.00 |
| 11 Mar 2024 | 0.00006515 | -0.00000300 | -4.38% | 0.00006880 | 0.00006987 | 0.00006256 | 1,160.00 |
| 10 Mar 2024 | 0.00006842 | -0.00000200 | -2.84% | 0.00007069 | 0.00007101 | 0.00006678 | 555.00 |
| 09 Mar 2024 | 0.00007042 | 0.00000800 | 12.89% | 0.00006199 | 0.00008003 | 0.00006176 | 945.00 |
| 08 Mar 2024 | 0.00006205 | -0.00000011 | -0.18% | 0.00006254 | 0.00006442 | 0.00005885 | 1,088.00 |
| 07 Mar 2024 | 0.00006216 | 0.00000300 | 5.03% | 0.00006009 | 0.00006225 | 0.00005903 | 1,204.00 |
| 06 Mar 2024 | 0.00005961 | -0.00000100 | -1.64% | 0.00006079 | 0.00006184 | 0.00005778 | 596.00 |
| 05 Mar 2024 | 0.00006107 | -0.00000400 | -6.18% | 0.00006431 | 0.00006999 | 0.00005857 | 973.00 |
| 04 Mar 2024 | 0.00006475 | -0.00000500 | -7.22% | 0.00006835 | 0.00007020 | 0.00006217 | 701.00 |
| 03 Mar 2024 | 0.00006926 | -0.00000300 | -4.14% | 0.00007235 | 0.00007631 | 0.00006585 | 917.00 |
| 02 Mar 2024 | 0.00007243 | 0.00000300 | 4.31% | 0.00006991 | 0.00007298 | 0.00006973 | 957.00 |
| 01 Mar 2024 | 0.00006954 | 0.00000300 | 4.48% | 0.00006714 | 0.00006964 | 0.00006711 | 812.00 |
| 29 Feb 2024 | 0.00006700 | 0.00000040 | 0.60% | 0.00006688 | 0.00007137 | 0.00006547 | 581.00 |
| 28 Feb 2024 | 0.00006660 | -0.00000800 | -10.70% | 0.00007430 | 0.00007611 | 0.00006544 | 923.00 |
| 27 Feb 2024 | 0.00007477 | -0.00000100 | -1.31% | 0.00007674 | 0.00007682 | 0.00007251 | 894.00 |
| 26 Feb 2024 | 0.00007626 | 0.00000004 | 0.05% | 0.00007612 | 0.00008101 | 0.00007561 | 1,095.00 |
| 25 Feb 2024 | 0.00007622 | -0.00000083 | -1.08% | 0.00007727 | 0.00007792 | 0.00007518 | 591.00 |
| 24 Feb 2024 | 0.00007705 | 0.00000044 | 0.57% | 0.00007645 | 0.00007858 | 0.00007475 | 875.00 |
| 23 Feb 2024 | 0.00007661 | 0.00000100 | 1.33% | 0.00007521 | 0.00007736 | 0.00007429 | 918.00 |
| 22 Feb 2024 | 0.00007517 | -0.00000076 | -1.00% | 0.00007628 | 0.00007654 | 0.00007435 | 578.00 |
| 21 Feb 2024 | 0.00007593 | 0.00000076 | 1.01% | 0.00007484 | 0.00007880 | 0.00007404 | 971.00 |
| 20 Feb 2024 | 0.00007517 | -0.00000700 | -8.52% | 0.00008280 | 0.00008627 | 0.00007445 | 1,464.00 |
