UMAUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 3.50 | -0.200 | -5.41% | 3.70 | 3.70 | 3.50 | 1,775.00 |
May 24 2024 | 3.70 | 0.100 | 2.78% | 3.70 | 3.70 | 3.70 | 831.00 |
May 23 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
May 22 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
May 21 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
May 20 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
May 19 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
May 18 2024 | 3.60 | -0.600 | -14.29% | 3.70 | 3.70 | 3.60 | 963.00 |
May 17 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
May 16 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
May 15 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
May 14 2024 | 4.20 | -0.100 | -2.33% | 4.20 | 4.20 | 4.20 | 25.00 |
May 13 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 689.00 |
May 12 2024 | 4.30 | 0.520 | 13.76% | 4.30 | 4.30 | 4.30 | 24.00 |
May 11 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 0.00 |
May 10 2024 | 3.78 | -0.090 | -2.33% | 3.78 | 3.78 | 3.78 | 131.00 |
May 09 2024 | 3.87 | 0.300 | 8.40% | 3.87 | 3.87 | 3.87 | 96.00 |
May 08 2024 | 3.57 | 0.610 | 20.61% | 3.20 | 4.01 | 3.20 | 6,151.00 |
May 07 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
May 06 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
May 05 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
May 04 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
May 03 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
May 02 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
May 01 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
Apr 30 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
Apr 29 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
Apr 28 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
Apr 27 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
Apr 26 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
Apr 25 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
Apr 24 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
Apr 23 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
Apr 22 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
Apr 21 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
Apr 20 2024 | 2.96 | 0.650 | 28.14% | 2.94 | 2.96 | 2.94 | 61.00 |
Apr 19 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.31 | 2.31 | 0.00 |
Apr 18 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.31 | 2.31 | 0.00 |
Apr 17 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.31 | 2.31 | 0.00 |
Apr 16 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.31 | 2.31 | 0.00 |
Apr 15 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.31 | 2.31 | 0.00 |
Apr 14 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.31 | 2.31 | 0.00 |
Apr 13 2024 | 2.31 | -1.30 | -36.01% | 2.45 | 2.45 | 2.27 | 265.00 |
Apr 12 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.61 | 3.61 | 0.00 |
Apr 11 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.61 | 3.61 | 0.00 |
Apr 10 2024 | 3.61 | -1.05 | -22.53% | 3.61 | 3.61 | 3.61 | 11.00 |
Apr 09 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Apr 08 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Apr 07 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Apr 06 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Apr 05 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Apr 04 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Apr 03 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Apr 02 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Apr 01 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Mar 31 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Mar 30 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Mar 29 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Mar 28 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Mar 27 2024 | 4.66 | 0.660 | 16.50% | 4.66 | 4.66 | 4.66 | 48.00 |
Mar 26 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 25 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 24 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 23 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 22 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 21 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 20 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 19 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 18 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 17 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 16 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Mar 15 2024 | 4.00 | -0.780 | -16.32% | 4.00 | 4.00 | 4.00 | 196.00 |
Mar 14 2024 | 4.78 | 0.060 | 1.27% | 4.78 | 4.78 | 4.78 | 580.00 |
Mar 13 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0.00 |
Mar 12 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0.00 |
Mar 11 2024 | 4.72 | 0.320 | 7.27% | 4.72 | 4.72 | 4.72 | 15.00 |
Mar 10 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
Mar 09 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
Mar 08 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
Mar 07 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
Mar 06 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
Mar 05 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 158.00 |
Mar 04 2024 | 4.40 | 0.310 | 7.58% | 4.40 | 4.40 | 4.40 | 10.00 |
Mar 03 2024 | 4.09 | -0.280 | -6.41% | 4.09 | 4.09 | 4.09 | 60.00 |
Mar 02 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
Mar 01 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
Feb 29 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
Feb 28 2024 | 4.37 | 0.250 | 6.07% | 4.20 | 4.37 | 4.20 | 71.00 |
Feb 26 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
Feb 25 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
Feb 24 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
Feb 23 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |