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 |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 4.36 | 0.490 | 12.72% | 3.87 | 4.72 | 3.75 | 3,088,676.00 |
| 11 May 2024 | 3.87 | 0.270 | 7.53% | 3.61 | 4.27 | 3.56 | 3,126,825.00 |
| 10 May 2024 | 3.60 | -0.330 | -8.28% | 3.88 | 4.11 | 3.42 | 3,150,318.00 |
| 09 May 2024 | 3.92 | 0.470 | 13.74% | 3.42 | 4.40 | 3.09 | 7,474,786.00 |
| 08 May 2024 | 3.45 | 0.850 | 32.70% | 2.61 | 4.17 | 2.55 | 3,835,838.00 |
| 07 May 2024 | 2.60 | -0.180 | -6.34% | 2.71 | 2.76 | 2.59 | 138,133.00 |
| 06 May 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
| 05 May 2024 | 2.78 | 0.060 | 2.29% | 2.72 | 2.80 | 2.65 | 82,476.00 |
| 04 May 2024 | 2.71 | 0.00 | 0.00% | 2.72 | 2.76 | 2.68 | 83,795.00 |
| 03 May 2024 | 2.71 | 0.130 | 5.11% | 2.58 | 2.74 | 2.53 | 205,584.00 |
| 02 May 2024 | 2.58 | 0.00 | 0.16% | 2.58 | 2.63 | 2.50 | 397,028.00 |
| 01 May 2024 | 2.58 | -0.010 | -0.54% | 2.59 | 2.63 | 2.40 | 369,319.00 |
| 30 Abr 2024 | 2.59 | -0.140 | -5.06% | 2.72 | 2.77 | 2.49 | 190,266.00 |
| 29 Abr 2024 | 2.73 | -0.080 | -2.67% | 2.81 | 2.85 | 2.64 | 146,133.00 |
| 28 Abr 2024 | 2.80 | -0.050 | -1.79% | 2.85 | 2.95 | 2.79 | 95,693.00 |
| 27 Abr 2024 | 2.86 | 0.080 | 2.77% | 2.78 | 2.88 | 2.65 | 163,064.00 |
| 26 Abr 2024 | 2.78 | 0.00 | 0.07% | 2.86 | 2.87 | 2.74 | 126,500.00 |
| 25 Abr 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
| 24 Abr 2024 | 2.78 | -0.180 | -6.15% | 2.95 | 3.04 | 2.73 | 266,198.00 |
| 23 Abr 2024 | 2.96 | 0.070 | 2.46% | 2.88 | 3.16 | 2.81 | 629,236.00 |
| 22 Abr 2024 | 2.89 | 0.060 | 2.27% | 2.83 | 2.94 | 2.81 | 290,972.00 |
| 21 Abr 2024 | 2.82 | -0.080 | -2.76% | 2.89 | 2.93 | 2.78 | 109,990.00 |
| 20 Abr 2024 | 2.90 | 0.250 | 9.42% | 2.65 | 2.92 | 2.62 | 83,224.00 |
| 19 Abr 2024 | 2.65 | 0.020 | 0.91% | 2.63 | 2.77 | 2.40 | 197,185.00 |
| 18 Abr 2024 | 2.63 | 0.070 | 2.70% | 2.56 | 2.65 | 2.49 | 215,376.00 |
| 17 Abr 2024 | 2.56 | -0.110 | -4.16% | 2.66 | 2.69 | 2.46 | 237,208.00 |
| 16 Abr 2024 | 2.67 | 0.060 | 2.34% | 2.60 | 2.70 | 2.49 | 381,832.00 |
| 15 Abr 2024 | 2.61 | -0.050 | -1.73% | 2.64 | 2.80 | 2.48 | 474,795.00 |
| 14 Abr 2024 | 2.66 | 0.210 | 8.36% | 2.45 | 2.70 | 2.33 | 660,037.00 |
| 13 Abr 2024 | 2.45 | -0.440 | -15.34% | 2.88 | 2.93 | 2.06 | 1,146,704.00 |
| 12 Abr 2024 | 2.90 | -0.680 | -19.04% | 3.58 | 3.65 | 2.51 | 664,071.00 |
| 11 Abr 2024 | 3.58 | -0.010 | -0.20% | 3.58 | 3.67 | 3.48 | 142,888.00 |
| 10 Abr 2024 | 3.58 | -0.110 | -2.98% | 3.69 | 3.72 | 3.45 | 180,629.00 |
| 09 Abr 2024 | 3.69 | -0.300 | -7.58% | 4.01 | 4.04 | 3.68 | 223,796.00 |
| 08 Abr 2024 | 4.00 | 0.130 | 3.23% | 3.86 | 4.04 | 3.78 | 162,343.00 |
| 07 Abr 2024 | 3.87 | 0.080 | 2.00% | 3.79 | 3.92 | 3.78 | 67,100.00 |
| 06 Abr 2024 | 3.80 | 0.030 | 0.85% | 3.74 | 3.84 | 3.74 | 71,118.00 |
| 05 Abr 2024 | 3.76 | -0.020 | -0.63% | 3.78 | 3.81 | 3.57 | 73,169.00 |
| 04 Abr 2024 | 3.79 | 0.060 | 1.58% | 3.72 | 3.90 | 3.63 | 82,371.00 |
| 03 Abr 2024 | 3.73 | -0.050 | -1.38% | 3.79 | 3.95 | 3.63 | 221,797.00 |
| 02 Abr 2024 | 3.78 | -0.410 | -9.85% | 4.20 | 4.22 | 3.72 | 333,289.00 |
| 01 Abr 2024 | 4.19 | -0.220 | -4.94% | 4.40 | 4.45 | 4.04 | 361,606.00 |
| 31 Mar 2024 | 4.41 | 0.220 | 5.12% | 4.19 | 4.45 | 4.18 | 157,090.00 |
| 30 Mar 2024 | 4.20 | -0.140 | -3.25% | 4.33 | 4.37 | 4.16 | 246,690.00 |
| 29 Mar 2024 | 4.34 | 0.040 | 0.81% | 4.30 | 4.40 | 4.19 | 334,997.00 |
| 28 Mar 2024 | 4.30 | 0.00 | 0.07% | 4.31 | 4.38 | 4.16 | 410,097.00 |
| 27 Mar 2024 | 4.30 | 0.090 | 2.16% | 4.19 | 4.90 | 4.17 | 1,710,433.00 |
| 26 Mar 2024 | 4.21 | 0.110 | 2.76% | 4.09 | 4.29 | 4.05 | 274,350.00 |
| 25 Mar 2024 | 4.10 | 0.170 | 4.28% | 3.92 | 4.17 | 3.90 | 205,052.00 |
| 24 Mar 2024 | 3.93 | 0.140 | 3.78% | 3.79 | 3.95 | 3.75 | 103,605.00 |
| 23 Mar 2024 | 3.78 | -0.020 | -0.58% | 3.79 | 3.91 | 3.72 | 130,079.00 |
| 22 Mar 2024 | 3.81 | -0.050 | -1.30% | 3.84 | 3.96 | 3.63 | 256,163.00 |
| 21 Mar 2024 | 3.86 | -0.040 | -1.03% | 3.89 | 3.95 | 3.74 | 213,091.00 |
| 20 Mar 2024 | 3.90 | 0.380 | 10.65% | 3.54 | 3.92 | 3.36 | 396,909.00 |
| 19 Mar 2024 | 3.52 | -0.380 | -9.79% | 3.92 | 3.97 | 3.39 | 343,921.00 |
| 18 Mar 2024 | 3.90 | -0.200 | -4.87% | 4.08 | 4.18 | 3.81 | 239,955.00 |
| 17 Mar 2024 | 4.10 | 0.090 | 2.12% | 4.05 | 4.15 | 3.78 | 248,506.00 |
| 16 Mar 2024 | 4.02 | -0.360 | -8.26% | 4.38 | 4.54 | 3.91 | 465,123.00 |
| 15 Mar 2024 | 4.38 | -0.500 | -10.23% | 4.68 | 4.72 | 3.95 | 651,390.00 |
| 14 Mar 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
| 13 Mar 2024 | 4.88 | -0.140 | -2.79% | 4.99 | 5.16 | 4.77 | 784,300.00 |
| 12 Mar 2024 | 5.02 | 0.330 | 6.95% | 4.68 | 5.20 | 4.54 | 1,536,500.00 |
| 11 Mar 2024 | 4.69 | -0.040 | -0.87% | 4.75 | 4.82 | 4.43 | 620,529.00 |
| 10 Mar 2024 | 4.73 | 0.500 | 11.68% | 4.83 | 4.93 | 4.55 | 655,052.00 |
| 09 Mar 2024 | 4.24 | 0.00 | 0.00% | 4.24 | 4.24 | 4.24 | 0.00 |
| 08 Mar 2024 | 4.24 | 0.070 | 1.73% | 4.19 | 4.34 | 3.98 | 546,812.00 |
| 07 Mar 2024 | 4.17 | 0.200 | 4.99% | 3.97 | 4.19 | 3.90 | 375,985.00 |
| 06 Mar 2024 | 3.97 | 0.100 | 2.51% | 3.88 | 4.14 | 3.75 | 568,673.00 |
| 05 Mar 2024 | 3.87 | -0.490 | -11.23% | 4.36 | 4.64 | 3.24 | 1,397,970.00 |
| 04 Mar 2024 | 4.36 | 0.050 | 1.07% | 4.33 | 4.46 | 4.15 | 596,942.00 |
| 03 Mar 2024 | 4.32 | -0.180 | -4.09% | 4.49 | 4.75 | 3.97 | 661,169.00 |
| 02 Mar 2024 | 4.50 | 0.140 | 3.14% | 4.38 | 4.51 | 4.30 | 473,852.00 |
| 01 Mar 2024 | 4.36 | 0.270 | 6.49% | 4.12 | 4.36 | 4.11 | 242,593.00 |
| 29 Feb 2024 | 4.10 | -0.070 | -1.75% | 4.17 | 4.37 | 3.99 | 677,506.00 |
| 28 Feb 2024 | 4.17 | -0.090 | -2.04% | 4.26 | 4.79 | 3.52 | 1,469,569.00 |
| 27 Feb 2024 | 4.26 | 0.070 | 1.79% | 4.18 | 4.35 | 4.08 | 670,467.00 |
| 26 Feb 2024 | 4.18 | 0.220 | 5.66% | 3.95 | 4.23 | 3.89 | 598,274.00 |
| 25 Feb 2024 | 3.96 | -0.020 | -0.55% | 3.98 | 4.06 | 3.88 | 186,252.00 |
| 24 Feb 2024 | 3.98 | 0.100 | 2.47% | 3.89 | 4.03 | 3.79 | 294,287.00 |
| 23 Feb 2024 | 3.88 | 0.030 | 0.78% | 3.87 | 3.96 | 3.77 | 312,243.00 |
| 22 Feb 2024 | 3.85 | -0.100 | -2.58% | 3.95 | 3.99 | 3.82 | 227,053.00 |
| 21 Feb 2024 | 3.96 | 0.040 | 0.94% | 3.91 | 4.04 | 3.78 | 543,089.00 |
| 20 Feb 2024 | 3.92 | -0.340 | -7.90% | 4.28 | 4.51 | 3.68 | 982,596.00 |
| 19 Feb 2024 | 4.26 | 0.040 | 0.97% | 4.21 | 4.30 | 4.14 | 306,690.00 |
| 18 Feb 2024 | 4.21 | 0.060 | 1.37% | 4.16 | 4.25 | 4.10 | 279,347.00 |
| 17 Feb 2024 | 4.16 | -0.090 | -2.10% | 4.24 | 4.27 | 4.00 | 366,673.00 |
| 16 Feb 2024 | 4.25 | -0.210 | -4.69% | 4.46 | 4.48 | 4.16 | 466,774.00 |
| 15 Feb 2024 | 4.46 | -0.120 | -2.67% | 4.57 | 4.74 | 4.30 | 895,888.00 |
| 14 Feb 2024 | 4.58 | 0.310 | 7.19% | 4.26 | 4.60 | 4.21 | 660,458.00 |
| 13 Feb 2024 | 4.27 | -0.150 | -3.44% | 4.42 | 4.50 | 4.14 | 655,768.00 |
