Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
UNCY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.04 | 0.01 | 0.97% | 1.05 | 1.06 | 1.01 | 220,298 |
| 16 May 2024 | 1.03 | -0.05 | -4.63% | 1.07 | 1.08 | 1.03 | 232,023 |
| 15 May 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.1096 | 1.08 | 71,647 |
| 14 May 2024 | 1.09 | 0.00 | 0.00% | 1.16 | 1.16 | 1.06 | 147,427 |
| 13 May 2024 | 1.09 | -0.04 | -3.54% | 1.14 | 1.14 | 1.08 | 56,992 |
| 10 May 2024 | 1.13 | 0.05 | 4.63% | 1.08 | 1.14 | 1.05 | 279,502 |
| 09 May 2024 | 1.08 | -0.05 | -4.42% | 1.14 | 1.14 | 1.01 | 374,296 |
| 08 May 2024 | 1.13 | -0.03 | -2.59% | 1.15 | 1.15 | 1.11 | 70,275 |
| 07 May 2024 | 1.16 | -0.02 | -1.69% | 1.20 | 1.20 | 1.1401 | 150,978 |
| 06 May 2024 | 1.18 | 0.06 | 5.36% | 1.13 | 1.21 | 1.10 | 366,816 |
| 03 May 2024 | 1.12 | 0.00 | 0.00% | 1.15 | 1.15 | 1.1097 | 168,641 |
| 02 May 2024 | 1.12 | -0.02 | -1.32% | 1.15 | 1.17 | 1.10 | 239,232 |
| 01 May 2024 | 1.135 | 0.01 | 1.34% | 1.16 | 1.16 | 1.11 | 273,986 |
| 30 Abr 2024 | 1.12 | -0.10 | -8.20% | 1.25 | 1.2525 | 1.085 | 523,099 |
| 29 Abr 2024 | 1.22 | 0.19 | 18.45% | 1.02 | 1.289 | 1.01 | 1,989,348 |
| 26 Abr 2024 | 1.03 | 0.06 | 6.19% | 0.97 | 1.03 | 0.95 | 232,305 |
| 25 Abr 2024 | 0.97 | -0.07 | -6.73% | 1.04 | 1.05 | 0.9333 | 498,150 |
| 24 Abr 2024 | 1.04 | -0.03 | -2.80% | 1.07 | 1.0899 | 1.03 | 179,329 |
| 23 Abr 2024 | 1.07 | -0.08 | -6.96% | 1.17 | 1.1899 | 1.07 | 243,367 |
| 22 Abr 2024 | 1.15 | 0.08 | 7.48% | 1.09 | 1.1999 | 1.05 | 458,697 |
| 19 Abr 2024 | 1.07 | -0.02 | -1.83% | 1.09 | 1.13 | 1.04 | 231,021 |
| 18 Abr 2024 | 1.09 | -0.07 | -5.63% | 1.15 | 1.1798 | 1.05 | 893,190 |
| 17 Abr 2024 | 1.155 | 0.03 | 3.12% | 1.14 | 1.17 | 1.12 | 137,311 |
| 16 Abr 2024 | 1.12 | -0.02 | -1.75% | 1.12 | 1.14 | 1.02 | 535,343 |
| 15 Abr 2024 | 1.14 | -0.08 | -6.56% | 1.22 | 1.24 | 1.10 | 1,070,482 |
| 12 Abr 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.28 | 1.17 | 410,594 |
| 11 Abr 2024 | 1.25 | -0.05 | -3.85% | 1.35 | 1.35 | 1.25 | 121,640 |
| 10 Abr 2024 | 1.30 | -0.02 | -1.52% | 1.32 | 1.32 | 1.26 | 169,586 |
| 09 Abr 2024 | 1.32 | -0.07 | -4.69% | 1.37 | 1.39 | 1.29 | 240,219 |
| 08 Abr 2024 | 1.385 | -0.04 | -2.46% | 1.45 | 1.45 | 1.36 | 204,243 |
| 05 Abr 2024 | 1.42 | -0.04 | -2.74% | 1.48 | 1.49 | 1.37 | 233,839 |
| 04 Abr 2024 | 1.46 | 0.09 | 6.57% | 1.56 | 1.60 | 1.42 | 1,060,375 |
| 03 Abr 2024 | 1.37 | -0.01 | -0.72% | 1.36 | 1.40 | 1.33 | 111,536 |
| 02 Abr 2024 | 1.38 | -0.03 | -2.13% | 1.41 | 1.44 | 1.36 | 980,019 |
| 01 Abr 2024 | 1.41 | 0.03 | 2.17% | 1.39 | 1.5199 | 1.36 | 162,167 |
| 28 Mar 2024 | 1.38 | -0.08 | -5.48% | 1.46 | 1.48 | 1.38 | 171,379 |
| 27 Mar 2024 | 1.46 | 0.01 | 0.69% | 1.43 | 1.4671 | 1.43 | 79,435 |
| 26 Mar 2024 | 1.45 | -0.07 | -4.61% | 1.53 | 1.555 | 1.42 | 221,198 |
| 25 Mar 2024 | 1.52 | 0.05 | 3.40% | 1.49 | 1.60 | 1.45 | 334,604 |
| 22 Mar 2024 | 1.47 | 0.14 | 10.53% | 1.32 | 1.48 | 1.32 | 359,961 |
| 21 Mar 2024 | 1.33 | -0.09 | -6.34% | 1.43 | 1.43 | 1.32 | 161,289 |
| 20 Mar 2024 | 1.42 | 0.03 | 2.16% | 1.39 | 1.45 | 1.39 | 293,298 |
| 19 Mar 2024 | 1.39 | -0.04 | -2.80% | 1.43 | 1.47 | 1.39 | 266,306 |
| 18 Mar 2024 | 1.43 | -0.03 | -2.05% | 1.47 | 1.51 | 1.42 | 202,024 |
| 15 Mar 2024 | 1.46 | 0.02 | 1.39% | 1.49 | 1.52 | 1.405 | 364,343 |
| 14 Mar 2024 | 1.44 | 0.05 | 3.60% | 1.51 | 1.73 | 1.44 | 1,704,025 |
| 13 Mar 2024 | 1.39 | -0.04 | -2.80% | 1.45 | 1.47 | 1.38 | 152,843 |
| 12 Mar 2024 | 1.43 | -0.06 | -4.03% | 1.51 | 1.51 | 1.33 | 274,050 |
| 11 Mar 2024 | 1.49 | -0.03 | -1.97% | 1.50 | 1.55 | 1.4707 | 117,166 |
| 08 Mar 2024 | 1.52 | 0.02 | 1.33% | 1.40 | 1.55 | 1.39 | 393,775 |
| 07 Mar 2024 | 1.50 | -0.03 | -1.96% | 1.53 | 1.56 | 1.48 | 723,883 |
| 06 Mar 2024 | 1.53 | 0.06 | 4.08% | 1.49 | 1.57 | 1.44 | 196,341 |
| 05 Mar 2024 | 1.47 | -0.02 | -1.34% | 1.51 | 1.55 | 1.40 | 140,485 |
| 04 Mar 2024 | 1.49 | -0.11 | -6.88% | 1.62 | 1.6599 | 1.4703 | 390,538 |
| 01 Mar 2024 | 1.60 | 0.22 | 15.94% | 1.43 | 1.63 | 1.39 | 519,390 |
| 29 Feb 2024 | 1.38 | -0.03 | -2.13% | 1.41 | 1.41 | 1.3799 | 236,591 |
| 28 Feb 2024 | 1.41 | -0.09 | -6.00% | 1.46 | 1.5092 | 1.25 | 684,803 |
| 27 Feb 2024 | 1.50 | -0.08 | -5.06% | 1.54 | 1.60 | 1.48 | 223,458 |
| 26 Feb 2024 | 1.58 | -0.21 | -11.73% | 1.76 | 1.80 | 1.21 | 1,246,576 |
| 23 Feb 2024 | 1.79 | 0.04 | 2.29% | 1.77 | 1.80 | 1.61 | 348,610 |
| 22 Feb 2024 | 1.75 | 0.11 | 6.71% | 1.68 | 1.818 | 1.51 | 759,246 |
| 21 Feb 2024 | 1.64 | 0.18 | 12.33% | 1.43 | 1.65 | 1.38 | 509,052 |
| 20 Feb 2024 | 1.46 | 0.09 | 6.57% | 1.37 | 1.5173 | 1.30 | 642,463 |
