Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.UNIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 7.29 | -0.070 | -1.00% | 7.37 | 7.43 | 7.06 | 142,522.00 |
| 15 May 2024 | 7.37 | 0.580 | 8.56% | 6.80 | 7.44 | 6.74 | 168,244.00 |
| 14 May 2024 | 6.78 | -0.220 | -3.09% | 6.99 | 7.02 | 6.76 | 136,039.00 |
| 13 May 2024 | 7.00 | -0.070 | -0.95% | 7.07 | 7.21 | 6.85 | 195,787.00 |
| 12 May 2024 | 7.07 | 0.040 | 0.53% | 7.04 | 7.22 | 7.00 | 84,246.00 |
| 11 May 2024 | 7.03 | -0.080 | -1.07% | 7.10 | 7.20 | 7.03 | 79,779.00 |
| 10 May 2024 | 7.11 | -0.400 | -5.27% | 7.48 | 7.56 | 7.03 | 121,366.00 |
| 09 May 2024 | 7.50 | 0.170 | 2.35% | 7.34 | 7.55 | 7.17 | 88,267.00 |
| 08 May 2024 | 7.33 | -0.080 | -1.03% | 7.42 | 7.53 | 7.21 | 143,358.00 |
| 07 May 2024 | 7.41 | -0.070 | -0.92% | 7.48 | 7.68 | 7.38 | 159,175.00 |
| 06 May 2024 | 7.48 | -0.120 | -1.58% | 7.60 | 7.95 | 7.44 | 279,836.00 |
| 05 May 2024 | 7.60 | 0.060 | 0.84% | 7.55 | 7.65 | 7.36 | 195,062.00 |
| 04 May 2024 | 7.53 | -0.060 | -0.73% | 7.58 | 7.71 | 7.48 | 192,764.00 |
| 03 May 2024 | 7.59 | 0.480 | 6.73% | 7.11 | 7.61 | 6.95 | 263,184.00 |
| 02 May 2024 | 7.11 | 0.060 | 0.87% | 7.04 | 7.21 | 6.85 | 144,401.00 |
| 01 May 2024 | 7.05 | 0.010 | 0.13% | 7.03 | 7.15 | 6.56 | 436,069.00 |
| 30 Abr 2024 | 7.04 | -0.660 | -8.55% | 7.67 | 7.81 | 6.81 | 366,281.00 |
| 29 Abr 2024 | 7.70 | -0.130 | -1.70% | 7.84 | 7.89 | 7.50 | 191,280.00 |
| 28 Abr 2024 | 7.83 | -0.140 | -1.80% | 7.97 | 8.22 | 7.80 | 268,976.00 |
| 27 Abr 2024 | 7.97 | 0.280 | 3.63% | 7.70 | 8.06 | 7.44 | 189,996.00 |
| 26 Abr 2024 | 7.69 | -0.250 | -3.09% | 7.93 | 7.94 | 7.54 | 227,518.00 |
| 25 Abr 2024 | 7.94 | 0.230 | 2.95% | 7.71 | 8.11 | 7.57 | 298,702.00 |
| 24 Abr 2024 | 7.71 | -0.240 | -2.97% | 7.96 | 8.21 | 7.60 | 264,677.00 |
| 23 Abr 2024 | 7.95 | -0.260 | -3.11% | 8.20 | 8.34 | 7.92 | 282,308.00 |
| 22 Abr 2024 | 8.20 | 0.480 | 6.20% | 7.74 | 8.30 | 7.71 | 316,945.00 |
| 21 Abr 2024 | 7.72 | -0.140 | -1.82% | 7.83 | 7.94 | 7.55 | 173,367.00 |
| 20 Abr 2024 | 7.87 | 0.370 | 4.88% | 7.48 | 7.92 | 7.40 | 317,492.00 |
| 19 Abr 2024 | 7.50 | 0.210 | 2.82% | 7.28 | 7.69 | 6.74 | 510,280.00 |
| 18 Abr 2024 | 7.30 | 0.410 | 5.98% | 6.88 | 7.34 | 6.74 | 373,954.00 |
| 17 Abr 2024 | 6.88 | -0.300 | -4.18% | 7.15 | 7.24 | 6.65 | 332,098.00 |
| 16 Abr 2024 | 7.18 | -0.070 | -0.93% | 7.22 | 7.33 | 6.78 | 736,930.00 |
| 15 Abr 2024 | 7.25 | -0.260 | -3.41% | 7.46 | 7.92 | 7.03 | 860,696.00 |
| 14 Abr 2024 | 7.51 | 0.600 | 8.61% | 6.93 | 7.58 | 6.65 | 1,446,560.00 |
| 13 Abr 2024 | 6.91 | -1.02 | -12.85% | 7.92 | 7.99 | 5.94 | 1,993,277.00 |
| 12 Abr 2024 | 7.93 | -1.23 | -13.40% | 9.11 | 9.21 | 7.15 | 1,783,052.00 |
| 11 Abr 2024 | 9.16 | -0.860 | -8.62% | 9.99 | 9.99 | 8.73 | 2,624,386.00 |
| 10 Abr 2024 | 10.02 | -1.20 | -10.67% | 11.19 | 11.31 | 9.81 | 1,240,074.00 |
| 09 Abr 2024 | 11.22 | -0.400 | -3.46% | 11.63 | 11.70 | 11.04 | 262,341.00 |
| 08 Abr 2024 | 11.62 | 0.230 | 2.04% | 11.38 | 11.80 | 11.27 | 226,660.00 |
| 07 Abr 2024 | 11.39 | 0.150 | 1.34% | 11.24 | 11.48 | 11.19 | 366,813.00 |
| 06 Abr 2024 | 11.24 | 0.320 | 2.91% | 10.91 | 11.34 | 10.89 | 123,641.00 |
| 05 Abr 2024 | 10.92 | -0.060 | -0.53% | 10.96 | 11.06 | 10.45 | 222,517.00 |
| 04 Abr 2024 | 10.98 | 0.110 | 1.01% | 10.87 | 11.28 | 10.71 | 253,660.00 |
| 03 Abr 2024 | 10.87 | -0.430 | -3.78% | 11.31 | 11.46 | 10.66 | 595,564.00 |
| 02 Abr 2024 | 11.30 | -1.12 | -9.04% | 12.41 | 12.42 | 11.18 | 447,572.00 |
| 01 Abr 2024 | 12.42 | -0.530 | -4.09% | 12.94 | 12.95 | 12.04 | 427,858.00 |
| 31 Mar 2024 | 12.95 | 0.340 | 2.73% | 12.58 | 13.33 | 12.58 | 314,625.00 |
| 30 Mar 2024 | 12.61 | -0.040 | -0.30% | 12.61 | 12.91 | 12.51 | 195,381.00 |
| 29 Mar 2024 | 12.64 | -0.120 | -0.93% | 12.74 | 13.11 | 12.45 | 364,050.00 |
| 28 Mar 2024 | 12.76 | 0.510 | 4.19% | 12.23 | 12.88 | 12.12 | 302,464.00 |
| 27 Mar 2024 | 12.25 | -0.450 | -3.58% | 12.69 | 12.83 | 12.12 | 318,165.00 |
| 26 Mar 2024 | 12.71 | 0.270 | 2.19% | 12.42 | 12.89 | 12.37 | 258,106.00 |
| 25 Mar 2024 | 12.43 | 0.400 | 3.28% | 12.02 | 12.74 | 11.93 | 286,721.00 |
| 24 Mar 2024 | 12.04 | 0.420 | 3.59% | 11.63 | 12.09 | 11.57 | 166,878.00 |
| 23 Mar 2024 | 11.62 | -0.090 | -0.81% | 11.73 | 12.02 | 11.57 | 192,773.00 |
| 22 Mar 2024 | 11.72 | -0.470 | -3.87% | 12.12 | 12.25 | 11.35 | 310,684.00 |
| 21 Mar 2024 | 12.19 | 0.270 | 2.31% | 11.87 | 12.23 | 11.56 | 350,790.00 |
| 20 Mar 2024 | 11.91 | 1.29 | 12.13% | 10.68 | 11.94 | 10.30 | 516,776.00 |
| 19 Mar 2024 | 10.62 | -1.24 | -10.42% | 11.86 | 12.04 | 10.40 | 682,160.00 |
| 18 Mar 2024 | 11.86 | -0.570 | -4.59% | 12.38 | 12.60 | 11.56 | 320,533.00 |
| 17 Mar 2024 | 12.43 | 0.390 | 3.21% | 12.11 | 12.66 | 11.41 | 361,803.00 |
| 16 Mar 2024 | 12.04 | -1.01 | -7.72% | 13.06 | 13.16 | 11.76 | 395,652.00 |
| 15 Mar 2024 | 13.05 | -0.890 | -6.42% | 13.98 | 14.12 | 12.24 | 713,823.00 |
| 14 Mar 2024 | 13.95 | -0.270 | -1.93% | 14.23 | 14.45 | 13.24 | 496,467.00 |
| 13 Mar 2024 | 14.22 | 0.170 | 1.22% | 14.03 | 14.73 | 13.80 | 480,739.00 |
| 12 Mar 2024 | 14.05 | -0.370 | -2.54% | 14.43 | 14.55 | 13.28 | 591,053.00 |
| 11 Mar 2024 | 14.42 | 0.230 | 1.60% | 14.25 | 14.64 | 13.54 | 574,180.00 |
| 10 Mar 2024 | 14.19 | 0.020 | 0.12% | 14.19 | 14.39 | 13.56 | 611,715.00 |
| 09 Mar 2024 | 14.17 | -0.420 | -2.88% | 14.54 | 14.99 | 13.94 | 712,489.00 |
| 08 Mar 2024 | 14.59 | -0.290 | -1.97% | 14.92 | 15.44 | 14.24 | 680,416.00 |
| 07 Mar 2024 | 14.89 | -0.520 | -3.38% | 15.40 | 15.53 | 14.57 | 801,364.00 |
| 06 Mar 2024 | 15.41 | 2.33 | 17.85% | 13.16 | 16.88 | 12.57 | 2,244,946.00 |
| 05 Mar 2024 | 13.07 | 0.720 | 5.82% | 12.36 | 14.02 | 11.49 | 1,850,517.00 |
| 04 Mar 2024 | 12.36 | -0.250 | -2.01% | 12.60 | 12.99 | 12.11 | 876,080.00 |
| 03 Mar 2024 | 12.61 | -0.030 | -0.25% | 12.56 | 13.17 | 11.67 | 957,859.00 |
| 02 Mar 2024 | 12.64 | 1.04 | 8.97% | 11.53 | 13.48 | 11.32 | 1,704,506.00 |
| 01 Mar 2024 | 11.60 | 0.490 | 4.44% | 11.13 | 12.02 | 10.82 | 982,430.00 |
| 29 Feb 2024 | 11.11 | 0.160 | 1.46% | 10.94 | 11.90 | 10.74 | 1,604,189.00 |
| 28 Feb 2024 | 10.95 | 0.100 | 0.89% | 10.86 | 11.26 | 10.05 | 1,352,572.00 |
| 27 Feb 2024 | 10.85 | 0.250 | 2.31% | 10.59 | 11.20 | 10.42 | 1,059,958.00 |
| 26 Feb 2024 | 10.60 | -0.480 | -4.37% | 11.04 | 11.52 | 10.39 | 1,540,165.00 |
| 25 Feb 2024 | 11.09 | -0.170 | -1.48% | 11.27 | 11.59 | 10.16 | 1,975,573.00 |
| 24 Feb 2024 | 11.25 | -0.090 | -0.77% | 11.38 | 12.80 | 10.98 | 4,347,213.00 |
| 23 Feb 2024 | 11.34 | 3.98 | 54.10% | 7.37 | 12.54 | 7.05 | 5,941,173.00 |
| 22 Feb 2024 | 7.36 | -0.040 | -0.49% | 7.39 | 7.52 | 7.27 | 195,617.00 |
| 21 Feb 2024 | 7.40 | -0.160 | -2.07% | 7.54 | 7.55 | 7.08 | 228,404.00 |
| 20 Feb 2024 | 7.55 | -0.150 | -1.90% | 7.70 | 7.73 | 7.26 | 342,517.00 |
| 19 Feb 2024 | 7.70 | 0.050 | 0.61% | 7.65 | 7.78 | 7.52 | 279,425.00 |
| 18 Feb 2024 | 7.65 | -0.110 | -1.48% | 7.79 | 7.96 | 7.56 | 290,940.00 |
| 17 Feb 2024 | 7.77 | 0.320 | 4.33% | 7.44 | 7.80 | 7.38 | 396,313.00 |
![Logo de NKN [Ethereum] (NKNUSD).](/common/images/company/COIN_NKNUSD.png){kind=small}
