Register for real-time alerts, custom portfolio, and market movers
UMAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.77 | -0.190 | -6.42% | 2.96 | 3.04 | 2.73 | 239,393.00 |
| Apr 23 2024 | 2.96 | 0.070 | 2.42% | 2.94 | 3.17 | 2.76 | 252,599.00 |
| Apr 22 2024 | 2.89 | 0.060 | 2.12% | 2.91 | 3.00 | 2.81 | 61,623.00 |
| Apr 21 2024 | 2.83 | -0.070 | -2.41% | 2.88 | 2.93 | 2.78 | 88,780.00 |
| Apr 20 2024 | 2.90 | 0.230 | 8.61% | 2.65 | 3.91 | 2.62 | 95,570.00 |
| Apr 19 2024 | 2.67 | 0.030 | 1.14% | 2.63 | 2.83 | 2.40 | 151,017.00 |
| Apr 18 2024 | 2.64 | 0.080 | 3.13% | 2.57 | 2.65 | 2.50 | 97,060.00 |
| Apr 17 2024 | 2.56 | -0.120 | -4.48% | 2.69 | 2.69 | 2.47 | 217,269.00 |
| Apr 16 2024 | 2.68 | 0.060 | 2.29% | 2.61 | 2.77 | 2.50 | 114,569.00 |
| Apr 15 2024 | 2.62 | -0.060 | -2.24% | 2.59 | 3.02 | 2.48 | 167,346.00 |
| Apr 14 2024 | 2.68 | 0.200 | 8.06% | 2.45 | 4.25 | 2.35 | 118,683.00 |
| Apr 13 2024 | 2.48 | -0.420 | -14.48% | 2.88 | 3.32 | 2.10 | 632,333.00 |
| Apr 12 2024 | 2.90 | -0.670 | -18.77% | 3.56 | 3.65 | 2.60 | 412,198.00 |
| Apr 11 2024 | 3.57 | 0.00 | 0.00% | 3.57 | 3.67 | 3.47 | 190,526.00 |
| Apr 10 2024 | 3.57 | -0.130 | -3.51% | 3.76 | 3.76 | 3.46 | 243,842.00 |
| Apr 09 2024 | 3.70 | -0.300 | -7.50% | 4.00 | 4.04 | 3.68 | 186,492.00 |
| Apr 08 2024 | 4.00 | 0.120 | 3.09% | 3.87 | 4.11 | 3.79 | 205,303.00 |
| Apr 07 2024 | 3.88 | 0.080 | 2.11% | 3.80 | 3.92 | 3.78 | 146,776.00 |
| Apr 06 2024 | 3.80 | 0.040 | 1.06% | 3.74 | 3.83 | 3.74 | 99,174.00 |
| Apr 05 2024 | 3.76 | -0.020 | -0.53% | 3.78 | 3.95 | 3.43 | 153,621.00 |
| Apr 04 2024 | 3.78 | 0.030 | 0.80% | 3.72 | 3.90 | 3.63 | 153,604.00 |
| Apr 03 2024 | 3.75 | -0.040 | -1.06% | 3.79 | 3.95 | 3.64 | 348,291.00 |
| Apr 02 2024 | 3.79 | -0.410 | -9.76% | 4.21 | 4.22 | 3.72 | 540,602.00 |
| Apr 01 2024 | 4.20 | -0.200 | -4.55% | 4.40 | 4.45 | 4.04 | 436,327.00 |
| Mar 31 2024 | 4.40 | 0.210 | 5.01% | 4.19 | 4.45 | 4.19 | 212,259.00 |
| Mar 30 2024 | 4.19 | -0.160 | -3.68% | 4.33 | 4.39 | 4.16 | 247,571.00 |
| Mar 29 2024 | 4.35 | 0.050 | 1.16% | 4.30 | 4.40 | 4.19 | 341,280.00 |
| Mar 28 2024 | 4.30 | 0.010 | 0.23% | 4.31 | 4.37 | 4.10 | 309,651.00 |
| Mar 27 2024 | 4.29 | 0.090 | 2.14% | 4.19 | 5.11 | 4.17 | 1,328,694.00 |
| Mar 26 2024 | 4.20 | 0.120 | 2.94% | 4.09 | 4.29 | 4.05 | 274,814.00 |
| Mar 25 2024 | 4.08 | 0.150 | 3.82% | 3.93 | 4.43 | 3.90 | 455,990.00 |
| Mar 24 2024 | 3.93 | 0.130 | 3.42% | 3.79 | 4.12 | 3.73 | 147,290.00 |
| Mar 23 2024 | 3.80 | 0.030 | 0.80% | 3.79 | 4.05 | 3.70 | 298,508.00 |
| Mar 22 2024 | 3.77 | -0.090 | -2.33% | 3.84 | 3.96 | 3.63 | 997,325.00 |
| Mar 21 2024 | 3.86 | -0.040 | -1.03% | 3.89 | 3.95 | 3.74 | 684,220.00 |
| Mar 20 2024 | 3.90 | 0.360 | 10.17% | 3.53 | 3.92 | 3.36 | 731,936.00 |
| Mar 19 2024 | 3.54 | -0.360 | -9.23% | 3.92 | 3.97 | 3.39 | 934,440.00 |
| Mar 18 2024 | 3.90 | -0.190 | -4.65% | 4.09 | 4.17 | 3.81 | 306,775.00 |
| Mar 17 2024 | 4.09 | 0.080 | 2.00% | 4.05 | 4.15 | 3.78 | 506,867.00 |
| Mar 16 2024 | 4.01 | -0.380 | -8.66% | 4.40 | 4.54 | 3.90 | 393,728.00 |
| Mar 15 2024 | 4.39 | -0.280 | -6.00% | 4.68 | 4.71 | 3.85 | 1,408,154.00 |
| Mar 14 2024 | 4.67 | -0.210 | -4.30% | 4.89 | 4.91 | 4.36 | 829,918.00 |
| Mar 13 2024 | 4.88 | -0.120 | -2.40% | 5.00 | 5.16 | 4.77 | 719,406.00 |
| Mar 12 2024 | 5.00 | 0.290 | 6.16% | 4.68 | 5.19 | 4.54 | 2,344,139.00 |
| Mar 11 2024 | 4.71 | -0.010 | -0.21% | 4.75 | 4.82 | 4.47 | 1,661,629.00 |
| Mar 10 2024 | 4.72 | -0.110 | -2.28% | 4.84 | 4.93 | 4.55 | 838,674.00 |
| Mar 09 2024 | 4.83 | 0.590 | 13.92% | 4.25 | 5.49 | 4.22 | 3,099,607.00 |
| Mar 08 2024 | 4.24 | 0.060 | 1.44% | 4.20 | 4.34 | 4.04 | 679,480.00 |
| Mar 07 2024 | 4.18 | 0.230 | 5.82% | 3.98 | 4.19 | 3.90 | 485,399.00 |
| Mar 06 2024 | 3.95 | 0.050 | 1.28% | 3.88 | 4.13 | 3.65 | 590,368.00 |
| Mar 05 2024 | 3.90 | -0.470 | -10.76% | 4.37 | 4.90 | 3.29 | 1,161,299.00 |
| Mar 04 2024 | 4.37 | 0.060 | 1.39% | 4.32 | 4.85 | 4.15 | 1,220,528.00 |
| Mar 03 2024 | 4.31 | -0.180 | -4.01% | 4.49 | 4.72 | 3.95 | 764,111.00 |
| Mar 02 2024 | 4.49 | 0.150 | 3.46% | 4.38 | 4.51 | 4.30 | 313,824.00 |
| Mar 01 2024 | 4.34 | 0.230 | 5.60% | 4.12 | 4.37 | 4.11 | 370,755.00 |
| Feb 29 2024 | 4.11 | -0.080 | -1.91% | 4.17 | 4.37 | 3.99 | 739,479.00 |
| Feb 28 2024 | 4.19 | -0.070 | -1.64% | 4.25 | 4.85 | 3.62 | 1,217,724.00 |
| Feb 27 2024 | 4.26 | 0.080 | 1.91% | 4.18 | 4.38 | 3.99 | 470,708.00 |
| Feb 26 2024 | 4.18 | 0.230 | 5.82% | 3.96 | 4.24 | 3.89 | 599,266.00 |
| Feb 25 2024 | 3.95 | -0.020 | -0.50% | 3.97 | 4.06 | 3.88 | 259,197.00 |
| Feb 24 2024 | 3.97 | 0.080 | 2.06% | 3.89 | 4.07 | 3.78 | 387,729.00 |
| Feb 23 2024 | 3.89 | 0.040 | 1.04% | 3.85 | 3.96 | 3.76 | 313,548.00 |
| Feb 22 2024 | 3.85 | -0.090 | -2.28% | 3.96 | 3.98 | 3.76 | 449,243.00 |
| Feb 21 2024 | 3.94 | 0.010 | 0.25% | 3.91 | 4.04 | 3.77 | 590,687.00 |
| Feb 20 2024 | 3.93 | -0.320 | -7.53% | 4.29 | 4.52 | 3.67 | 980,175.00 |
| Feb 19 2024 | 4.25 | 0.050 | 1.19% | 4.21 | 4.30 | 4.13 | 429,094.00 |
| Feb 18 2024 | 4.20 | 0.040 | 0.96% | 4.15 | 4.25 | 4.10 | 292,493.00 |
| Feb 17 2024 | 4.16 | -0.090 | -2.12% | 4.25 | 4.27 | 4.00 | 253,975.00 |
| Feb 16 2024 | 4.25 | -0.210 | -4.71% | 4.46 | 4.47 | 4.16 | 427,639.00 |
| Feb 15 2024 | 4.46 | -0.090 | -1.98% | 4.58 | 4.75 | 4.30 | 994,648.00 |
| Feb 14 2024 | 4.55 | 0.280 | 6.56% | 4.25 | 4.68 | 4.06 | 613,850.00 |
| Feb 13 2024 | 4.27 | -0.150 | -3.39% | 4.43 | 4.50 | 4.14 | 565,573.00 |
| Feb 12 2024 | 4.42 | 0.430 | 10.78% | 3.99 | 4.83 | 3.93 | 2,372,049.00 |
| Feb 11 2024 | 3.99 | -0.090 | -2.21% | 4.08 | 4.14 | 3.95 | 435,042.00 |
| Feb 10 2024 | 4.08 | -0.090 | -2.16% | 4.16 | 4.21 | 4.06 | 379,382.00 |
| Feb 09 2024 | 4.17 | 0.060 | 1.46% | 4.09 | 4.32 | 4.04 | 779,350.00 |
| Feb 08 2024 | 4.11 | -0.020 | -0.48% | 4.12 | 4.18 | 3.98 | 705,430.00 |
| Feb 07 2024 | 4.13 | 0.050 | 1.23% | 4.07 | 4.31 | 4.05 | 815,939.00 |
| Feb 06 2024 | 4.08 | -0.010 | -0.24% | 4.08 | 4.43 | 4.04 | 719,368.00 |
| Feb 05 2024 | 4.09 | -0.020 | -0.49% | 4.08 | 4.22 | 4.02 | 591,656.00 |
| Feb 04 2024 | 4.11 | -0.270 | -6.16% | 4.36 | 4.46 | 4.07 | 877,319.00 |
| Feb 03 2024 | 4.38 | -0.030 | -0.68% | 4.39 | 4.50 | 4.27 | 850,828.00 |
| Feb 02 2024 | 4.41 | -0.030 | -0.68% | 4.44 | 4.70 | 4.26 | 1,185,706.00 |
| Feb 01 2024 | 4.44 | -0.030 | -0.67% | 4.49 | 4.55 | 4.24 | 1,167,687.00 |
| Jan 31 2024 | 4.47 | -0.610 | -12.01% | 5.06 | 5.07 | 4.40 | 1,134,603.00 |
| Jan 30 2024 | 5.08 | -0.060 | -1.17% | 5.08 | 5.26 | 4.79 | 1,448,097.00 |
| Jan 29 2024 | 5.14 | 0.070 | 1.38% | 5.05 | 5.28 | 4.89 | 1,145,720.00 |
| Jan 28 2024 | 5.07 | -0.110 | -2.12% | 5.20 | 5.45 | 5.01 | 1,950,046.00 |
| Jan 27 2024 | 5.18 | 0.020 | 0.39% | 5.14 | 5.68 | 5.00 | 1,990,406.00 |
| Jan 26 2024 | 5.16 | -0.110 | -2.09% | 5.25 | 5.88 | 5.06 | 2,708,387.00 |
