Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.UMAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 2.58 | -0.070 | -2.71% | 2.64 | 2.84 | 2.47 | 2,802,895.00 |
| Jul 26 2024 | 2.65 | 0.430 | 19.39% | 2.22 | 2.71 | 2.22 | 6,983,403.00 |
| Jul 25 2024 | 2.22 | 0.040 | 1.69% | 2.19 | 2.22 | 2.09 | 526,826.00 |
| Jul 24 2024 | 2.19 | -0.100 | -4.33% | 2.28 | 2.35 | 2.16 | 982,090.00 |
| Jul 23 2024 | 2.29 | -0.080 | -3.38% | 2.36 | 2.44 | 2.26 | 740,125.00 |
| Jul 22 2024 | 2.37 | -0.120 | -4.91% | 2.48 | 2.52 | 2.35 | 940,951.00 |
| Jul 21 2024 | 2.49 | 0.100 | 4.36% | 2.38 | 2.54 | 2.28 | 2,929,624.00 |
| Jul 20 2024 | 2.38 | -0.060 | -2.50% | 2.45 | 2.55 | 2.36 | 2,154,571.00 |
| Jul 19 2024 | 2.44 | 0.220 | 9.69% | 2.23 | 2.57 | 2.14 | 2,194,523.00 |
| Jul 18 2024 | 2.23 | -0.090 | -3.92% | 2.32 | 2.37 | 2.18 | 914,151.00 |
| Jul 17 2024 | 2.32 | 0.080 | 3.71% | 2.24 | 2.47 | 2.24 | 2,065,678.00 |
| Jul 16 2024 | 2.24 | 0.030 | 1.13% | 2.21 | 2.28 | 2.11 | 568,292.00 |
| Jul 15 2024 | 2.21 | 0.120 | 5.94% | 2.09 | 2.21 | 2.08 | 888,132.00 |
| Jul 14 2024 | 2.09 | -0.010 | -0.24% | 2.09 | 2.13 | 2.03 | 489,480.00 |
| Jul 13 2024 | 2.09 | 0.070 | 3.41% | 2.03 | 2.12 | 2.03 | 429,737.00 |
| Jul 12 2024 | 2.02 | 0.020 | 1.15% | 2.00 | 2.05 | 1.96 | 422,933.00 |
| Jul 11 2024 | 2.00 | -0.060 | -2.77% | 2.05 | 2.12 | 1.99 | 497,161.00 |
| Jul 10 2024 | 2.06 | 0.010 | 0.69% | 2.05 | 2.11 | 2.02 | 336,073.00 |
| Jul 09 2024 | 2.04 | 0.050 | 2.35% | 1.99 | 2.08 | 1.98 | 405,208.00 |
| Jul 08 2024 | 2.00 | 0.080 | 4.01% | 1.93 | 2.07 | 1.83 | 557,311.00 |
| Jul 07 2024 | 1.92 | -0.140 | -6.75% | 2.06 | 2.06 | 1.91 | 342,258.00 |
| Jul 06 2024 | 2.06 | 0.230 | 12.40% | 1.83 | 2.08 | 1.82 | 544,219.00 |
| Jul 05 2024 | 1.83 | -0.140 | -7.20% | 1.97 | 1.97 | 1.68 | 1,750,983.00 |
| Jul 04 2024 | 1.97 | -0.270 | -11.92% | 2.24 | 2.25 | 1.95 | 886,628.00 |
| Jul 03 2024 | 2.24 | -0.060 | -2.57% | 2.30 | 2.31 | 2.22 | 331,374.00 |
| Jul 02 2024 | 2.30 | -0.050 | -2.25% | 2.35 | 2.39 | 2.26 | 714,753.00 |
| Jul 01 2024 | 2.35 | -0.080 | -3.21% | 2.43 | 2.47 | 2.35 | 479,363.00 |
| Jun 30 2024 | 2.43 | 0.080 | 3.27% | 2.35 | 2.45 | 2.33 | 802,812.00 |
| Jun 29 2024 | 2.35 | -0.140 | -5.73% | 2.49 | 2.51 | 2.33 | 950,070.00 |
| Jun 28 2024 | 2.50 | -0.110 | -4.11% | 2.61 | 2.67 | 2.49 | 727,266.00 |
| Jun 27 2024 | 2.60 | -0.040 | -1.51% | 2.61 | 2.64 | 2.55 | 706,373.00 |
| Jun 26 2024 | 2.64 | 0.060 | 2.20% | 2.59 | 2.78 | 2.56 | 2,469,336.00 |
| Jun 25 2024 | 2.59 | 0.070 | 2.82% | 2.52 | 2.66 | 2.51 | 317,646.00 |
| Jun 24 2024 | 2.52 | 0.030 | 1.21% | 2.49 | 2.52 | 2.33 | 628,666.00 |
| Jun 23 2024 | 2.49 | -0.100 | -3.79% | 2.59 | 2.63 | 2.46 | 188,988.00 |
| Jun 22 2024 | 2.58 | -0.030 | -1.26% | 2.61 | 2.64 | 2.56 | 378,095.00 |
| Jun 21 2024 | 2.62 | 0.010 | 0.27% | 2.62 | 2.69 | 2.57 | 378,667.00 |
| Jun 20 2024 | 2.61 | -0.010 | -0.27% | 2.61 | 2.75 | 2.56 | 563,493.00 |
| Jun 19 2024 | 2.62 | 0.150 | 6.08% | 2.46 | 2.66 | 2.45 | 605,365.00 |
| Jun 18 2024 | 2.47 | -0.280 | -10.16% | 2.75 | 2.76 | 2.34 | 1,343,536.00 |
| Jun 17 2024 | 2.75 | -0.270 | -8.93% | 3.01 | 3.03 | 2.68 | 675,162.00 |
| Jun 16 2024 | 3.01 | 0.160 | 5.50% | 2.86 | 3.07 | 2.84 | 880,444.00 |
| Jun 15 2024 | 2.86 | 0.060 | 1.96% | 2.80 | 2.92 | 2.80 | 838,820.00 |
| Jun 14 2024 | 2.80 | 0.040 | 1.56% | 2.77 | 3.01 | 2.69 | 1,246,194.00 |
| Jun 13 2024 | 2.76 | -0.160 | -5.45% | 2.91 | 2.93 | 2.73 | 350,702.00 |
| Jun 12 2024 | 2.92 | -0.090 | -2.83% | 2.83 | 3.01 | 2.73 | 742,827.00 |
| Jun 11 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
| Jun 10 2024 | 3.00 | -0.090 | -2.97% | 3.09 | 3.09 | 2.94 | 547,926.00 |
| Jun 09 2024 | 3.10 | 0.050 | 1.64% | 3.05 | 3.15 | 3.03 | 624,392.00 |
| Jun 08 2024 | 3.05 | -0.290 | -8.67% | 3.30 | 3.36 | 3.00 | 1,606,341.00 |
| Jun 07 2024 | 3.33 | 0.020 | 0.57% | 3.32 | 3.90 | 3.03 | 5,671,562.00 |
| Jun 06 2024 | 3.32 | -0.050 | -1.46% | 3.36 | 3.39 | 3.25 | 362,575.00 |
| Jun 05 2024 | 3.36 | 0.050 | 1.48% | 3.32 | 3.38 | 3.29 | 390,563.00 |
| Jun 04 2024 | 3.32 | 0.100 | 3.05% | 3.22 | 3.33 | 3.20 | 415,718.00 |
| Jun 03 2024 | 3.22 | -0.030 | -1.02% | 3.24 | 3.33 | 3.20 | 533,976.00 |
| Jun 02 2024 | 3.25 | -0.090 | -2.58% | 3.34 | 3.38 | 3.20 | 544,424.00 |
| Jun 01 2024 | 3.34 | -0.120 | -3.36% | 3.45 | 3.46 | 3.32 | 571,262.00 |
| May 31 2024 | 3.45 | 0.060 | 1.77% | 3.38 | 3.46 | 3.34 | 726,226.00 |
| May 30 2024 | 3.39 | -0.100 | -2.84% | 3.48 | 3.57 | 3.38 | 1,169,832.00 |
| May 29 2024 | 3.49 | 0.080 | 2.38% | 3.42 | 3.63 | 3.39 | 1,912,644.00 |
| May 28 2024 | 3.41 | -0.140 | -3.81% | 3.54 | 3.55 | 3.38 | 745,086.00 |
| May 27 2024 | 3.55 | 0.110 | 3.32% | 3.44 | 3.64 | 3.41 | 853,153.00 |
| May 26 2024 | 3.43 | -0.100 | -2.69% | 3.53 | 3.56 | 3.39 | 522,950.00 |
| May 25 2024 | 3.53 | -0.080 | -2.19% | 3.62 | 3.74 | 3.48 | 1,003,029.00 |
| May 24 2024 | 3.61 | 0.260 | 7.81% | 3.34 | 3.72 | 3.30 | 2,265,764.00 |
| May 23 2024 | 3.34 | -0.270 | -7.34% | 3.62 | 3.68 | 3.18 | 2,113,384.00 |
| May 22 2024 | 3.61 | 0.020 | 0.50% | 3.59 | 3.80 | 3.56 | 2,326,771.00 |
| May 21 2024 | 3.59 | -0.030 | -0.91% | 3.63 | 3.68 | 3.54 | 1,227,619.00 |
| May 20 2024 | 3.62 | 0.180 | 5.20% | 3.45 | 3.65 | 3.38 | 1,116,710.00 |
| May 19 2024 | 3.45 | -0.150 | -4.12% | 3.58 | 3.63 | 3.41 | 743,749.00 |
| May 18 2024 | 3.59 | -0.030 | -0.72% | 3.61 | 3.76 | 3.56 | 1,612,302.00 |
| May 17 2024 | 3.62 | 0.020 | 0.58% | 3.60 | 3.72 | 3.55 | 1,166,023.00 |
| May 16 2024 | 3.60 | -0.070 | -1.99% | 3.67 | 3.82 | 3.45 | 2,752,936.00 |
| May 15 2024 | 3.67 | 0.010 | 0.22% | 3.69 | 3.72 | 3.50 | 2,710,475.00 |
| May 14 2024 | 3.66 | -0.380 | -9.42% | 4.05 | 4.23 | 3.63 | 3,976,641.00 |
| May 13 2024 | 4.04 | -0.320 | -7.29% | 4.34 | 4.48 | 3.79 | 7,600,883.00 |
| May 12 2024 | 4.36 | 0.500 | 12.83% | 3.87 | 4.72 | 3.75 | 9,071,675.00 |
| May 11 2024 | 3.87 | 0.270 | 7.54% | 3.61 | 4.27 | 3.56 | 9,146,907.00 |
| May 10 2024 | 3.60 | -0.330 | -8.29% | 3.87 | 4.15 | 3.41 | 8,804,659.00 |
| May 09 2024 | 3.92 | 0.480 | 13.82% | 3.41 | 4.39 | 3.09 | 25,774,115.00 |
| May 08 2024 | 3.44 | 0.840 | 32.41% | 2.60 | 4.38 | 2.55 | 15,125,981.00 |
| May 07 2024 | 2.60 | -0.110 | -4.16% | 2.72 | 2.76 | 2.59 | 641,482.00 |
| May 06 2024 | 2.71 | -0.060 | -2.09% | 2.78 | 2.86 | 2.69 | 558,786.00 |
| May 05 2024 | 2.77 | 0.060 | 2.25% | 2.72 | 2.81 | 2.65 | 415,789.00 |
| May 04 2024 | 2.71 | -0.010 | -0.18% | 2.71 | 2.76 | 2.68 | 433,706.00 |
| May 03 2024 | 2.72 | 0.130 | 5.19% | 2.59 | 2.74 | 2.54 | 511,457.00 |
| May 02 2024 | 2.58 | 0.00 | 0.08% | 2.58 | 2.63 | 2.50 | 746,011.00 |
| May 01 2024 | 2.58 | -0.010 | -0.31% | 2.59 | 2.63 | 2.40 | 564,061.00 |
| Apr 30 2024 | 2.59 | -0.140 | -5.20% | 2.73 | 2.77 | 2.49 | 561,444.00 |
| Apr 29 2024 | 2.73 | -0.080 | -2.67% | 2.82 | 2.85 | 2.64 | 476,916.00 |
| Apr 28 2024 | 2.81 | -0.050 | -1.75% | 2.86 | 2.95 | 2.79 | 332,328.00 |
| Apr 27 2024 | 2.86 | 0.080 | 2.73% | 2.78 | 2.88 | 2.66 | 435,296.00 |
