Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.UMAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 2.78 | -0.080 | -2.76% | 2.86 | 2.87 | 2.74 | 434,749.00 |
| Apr 25 2024 | 2.86 | 0.080 | 2.99% | 2.78 | 2.93 | 2.69 | 566,785.00 |
| Apr 24 2024 | 2.78 | -0.190 | -6.25% | 2.96 | 3.04 | 2.73 | 1,080,696.00 |
| Apr 23 2024 | 2.96 | 0.070 | 2.56% | 2.88 | 3.17 | 2.81 | 1,577,613.00 |
| Apr 22 2024 | 2.89 | 0.060 | 2.20% | 2.83 | 2.95 | 2.81 | 520,921.00 |
| Apr 21 2024 | 2.82 | -0.080 | -2.82% | 2.89 | 2.93 | 2.78 | 532,196.00 |
| Apr 20 2024 | 2.91 | 0.250 | 9.33% | 2.66 | 2.92 | 2.62 | 436,219.00 |
| Apr 19 2024 | 2.66 | 0.030 | 1.06% | 2.62 | 2.77 | 2.40 | 568,044.00 |
| Apr 18 2024 | 2.63 | 0.070 | 2.65% | 2.57 | 2.65 | 2.50 | 444,348.00 |
| Apr 17 2024 | 2.56 | -0.110 | -4.04% | 2.66 | 2.69 | 2.47 | 707,101.00 |
| Apr 16 2024 | 2.67 | 0.060 | 2.30% | 2.60 | 2.70 | 2.49 | 840,316.00 |
| Apr 15 2024 | 2.61 | -0.050 | -1.81% | 2.64 | 2.80 | 2.48 | 706,065.00 |
| Apr 14 2024 | 2.66 | 0.210 | 8.58% | 2.44 | 2.70 | 2.33 | 860,872.00 |
| Apr 13 2024 | 2.45 | -0.450 | -15.38% | 2.88 | 2.93 | 2.06 | 1,900,325.00 |
| Apr 12 2024 | 2.89 | -0.680 | -19.03% | 3.57 | 3.65 | 2.55 | 1,527,969.00 |
| Apr 11 2024 | 3.57 | -0.010 | -0.28% | 3.58 | 3.67 | 3.48 | 547,236.00 |
| Apr 10 2024 | 3.58 | -0.110 | -2.93% | 3.68 | 3.71 | 3.44 | 955,714.00 |
| Apr 09 2024 | 3.69 | -0.310 | -7.63% | 4.00 | 4.04 | 3.68 | 983,906.00 |
| Apr 08 2024 | 4.00 | 0.120 | 3.18% | 3.87 | 4.05 | 3.78 | 570,560.00 |
| Apr 07 2024 | 3.87 | 0.080 | 2.03% | 3.79 | 3.93 | 3.78 | 348,433.00 |
| Apr 06 2024 | 3.80 | 0.040 | 1.20% | 3.74 | 3.84 | 3.73 | 269,009.00 |
| Apr 05 2024 | 3.75 | -0.040 | -0.92% | 3.78 | 3.81 | 3.58 | 639,022.00 |
| Apr 04 2024 | 3.79 | 0.060 | 1.58% | 3.72 | 3.90 | 3.63 | 743,513.00 |
| Apr 03 2024 | 3.73 | -0.060 | -1.56% | 3.79 | 3.95 | 3.63 | 720,143.00 |
| Apr 02 2024 | 3.79 | -0.410 | -9.66% | 4.20 | 4.22 | 3.72 | 1,078,431.00 |
| Apr 01 2024 | 4.19 | -0.220 | -4.99% | 4.40 | 4.45 | 4.04 | 885,909.00 |
| Mar 31 2024 | 4.41 | 0.210 | 5.10% | 4.19 | 4.45 | 4.17 | 469,797.00 |
| Mar 30 2024 | 4.20 | -0.140 | -3.14% | 4.32 | 4.36 | 4.16 | 581,666.00 |
| Mar 29 2024 | 4.33 | 0.030 | 0.67% | 4.30 | 4.46 | 4.19 | 881,659.00 |
| Mar 28 2024 | 4.30 | 0.010 | 0.14% | 4.30 | 4.38 | 4.16 | 791,052.00 |
| Mar 27 2024 | 4.30 | 0.100 | 2.31% | 4.19 | 4.89 | 4.17 | 4,350,720.00 |
| Mar 26 2024 | 4.20 | 0.100 | 2.51% | 4.09 | 4.29 | 4.05 | 941,516.00 |
| Mar 25 2024 | 4.10 | 0.170 | 4.27% | 3.92 | 4.17 | 3.90 | 972,387.00 |
| Mar 24 2024 | 3.93 | 0.150 | 3.83% | 3.79 | 3.95 | 3.75 | 427,454.00 |
| Mar 23 2024 | 3.79 | -0.010 | -0.26% | 3.79 | 3.91 | 3.72 | 501,686.00 |
| Mar 22 2024 | 3.80 | -0.060 | -1.56% | 3.84 | 3.96 | 3.63 | 978,015.00 |
| Mar 21 2024 | 3.86 | -0.050 | -1.23% | 3.90 | 3.96 | 3.74 | 992,472.00 |
| Mar 20 2024 | 3.90 | 0.380 | 10.75% | 3.54 | 3.92 | 3.37 | 1,035,467.00 |
| Mar 19 2024 | 3.52 | -0.380 | -9.78% | 3.92 | 3.97 | 3.39 | 1,365,572.00 |
| Mar 18 2024 | 3.91 | -0.200 | -4.78% | 4.09 | 4.18 | 3.81 | 1,020,299.00 |
| Mar 17 2024 | 4.10 | 0.080 | 2.09% | 4.05 | 4.16 | 3.79 | 745,560.00 |
| Mar 16 2024 | 4.02 | -0.370 | -8.37% | 4.38 | 4.55 | 3.92 | 917,197.00 |
| Mar 15 2024 | 4.39 | -0.500 | -10.22% | 4.68 | 4.72 | 3.99 | 916,770.00 |
| Mar 14 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
| Mar 13 2024 | 4.88 | -0.130 | -2.65% | 5.00 | 5.18 | 4.77 | 1,975,430.00 |
| Mar 12 2024 | 5.02 | 0.320 | 6.86% | 4.69 | 5.22 | 4.55 | 3,857,296.00 |
| Mar 11 2024 | 4.70 | -0.040 | -0.84% | 4.74 | 4.82 | 4.51 | 1,706,993.00 |
| Mar 10 2024 | 4.74 | -0.090 | -1.89% | 4.82 | 4.94 | 4.55 | 1,846,883.00 |
| Mar 09 2024 | 4.83 | 0.590 | 13.85% | 4.22 | 5.48 | 4.21 | 8,351,655.00 |
| Mar 08 2024 | 4.24 | 0.080 | 1.80% | 4.18 | 4.33 | 3.97 | 1,658,644.00 |
| Mar 07 2024 | 4.16 | 0.200 | 5.05% | 3.96 | 4.19 | 3.89 | 1,534,906.00 |
| Mar 06 2024 | 3.96 | 0.090 | 2.38% | 3.88 | 4.14 | 3.75 | 2,018,048.00 |
| Mar 05 2024 | 3.87 | -0.490 | -11.13% | 4.36 | 4.65 | 3.45 | 2,714,897.00 |
| Mar 04 2024 | 4.36 | 0.040 | 1.04% | 4.33 | 4.51 | 4.15 | 1,853,527.00 |
| Mar 03 2024 | 4.31 | -0.190 | -4.16% | 4.48 | 4.71 | 4.18 | 1,461,487.00 |
| Mar 02 2024 | 4.50 | 0.140 | 3.16% | 4.37 | 4.51 | 4.30 | 1,626,604.00 |
| Mar 01 2024 | 4.36 | 0.270 | 6.47% | 4.12 | 4.36 | 4.11 | 874,133.00 |
| Feb 29 2024 | 4.10 | -0.070 | -1.73% | 4.17 | 4.37 | 3.99 | 1,676,809.00 |
| Feb 28 2024 | 4.17 | -0.090 | -2.04% | 4.26 | 4.80 | 3.57 | 3,710,769.00 |
| Feb 27 2024 | 4.26 | 0.070 | 1.70% | 4.18 | 4.34 | 4.08 | 1,656,356.00 |
| Feb 26 2024 | 4.18 | 0.230 | 5.82% | 3.96 | 4.23 | 3.89 | 2,247,052.00 |
| Feb 25 2024 | 3.95 | -0.030 | -0.65% | 3.98 | 4.06 | 3.88 | 879,983.00 |
| Feb 24 2024 | 3.98 | 0.100 | 2.50% | 3.90 | 4.03 | 3.78 | 1,379,774.00 |
| Feb 23 2024 | 3.88 | 0.020 | 0.65% | 3.86 | 3.96 | 3.76 | 1,406,965.00 |
| Feb 22 2024 | 3.86 | -0.100 | -2.50% | 3.95 | 3.99 | 3.81 | 1,513,938.00 |
| Feb 21 2024 | 3.96 | 0.030 | 0.89% | 3.91 | 4.04 | 3.77 | 2,937,580.00 |
| Feb 20 2024 | 3.92 | -0.340 | -7.93% | 4.28 | 4.51 | 3.80 | 5,094,924.00 |
| Feb 19 2024 | 4.26 | 0.040 | 1.00% | 4.21 | 4.30 | 4.13 | 2,491,484.00 |
| Feb 18 2024 | 4.22 | 0.060 | 1.42% | 4.16 | 4.25 | 4.09 | 2,056,171.00 |
| Feb 17 2024 | 4.16 | -0.090 | -2.00% | 4.24 | 4.26 | 4.00 | 1,655,029.00 |
| Feb 16 2024 | 4.24 | -0.210 | -4.71% | 4.47 | 4.47 | 4.16 | 2,309,764.00 |
| Feb 15 2024 | 4.45 | -0.130 | -2.73% | 4.57 | 4.75 | 4.30 | 5,689,666.00 |
| Feb 14 2024 | 4.58 | 0.320 | 7.39% | 4.26 | 4.61 | 4.20 | 4,164,227.00 |
| Feb 13 2024 | 4.26 | -0.160 | -3.55% | 4.41 | 4.50 | 4.15 | 3,940,984.00 |
| Feb 12 2024 | 4.42 | 0.420 | 10.58% | 3.99 | 4.85 | 3.93 | 13,942,546.00 |
| Feb 11 2024 | 4.00 | -0.080 | -2.06% | 4.07 | 4.14 | 3.97 | 1,380,614.00 |
| Feb 10 2024 | 4.08 | -0.090 | -2.13% | 4.16 | 4.21 | 4.06 | 1,514,668.00 |
| Feb 09 2024 | 4.17 | 0.090 | 2.16% | 4.09 | 4.27 | 4.04 | 2,261,079.00 |
