Register for streaming realtime charts, analysis tools, and prices.UMAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 2.37 | -0.110 | -4.56% | 2.49 | 2.52 | 2.35 | 43,112.00 |
| Jul 21 2024 | 2.48 | 0.090 | 3.94% | 2.39 | 2.54 | 2.28 | 95,242.00 |
| Jul 20 2024 | 2.39 | -0.060 | -2.33% | 2.47 | 2.55 | 2.36 | 88,641.00 |
| Jul 19 2024 | 2.44 | 0.220 | 9.85% | 2.21 | 2.56 | 2.13 | 53,749.00 |
| Jul 18 2024 | 2.22 | -0.100 | -4.26% | 2.36 | 2.38 | 2.18 | 31,962.00 |
| Jul 17 2024 | 2.32 | 0.080 | 3.75% | 2.24 | 2.47 | 2.22 | 46,453.00 |
| Jul 16 2024 | 2.24 | 0.030 | 1.31% | 2.19 | 2.28 | 2.11 | 21,535.00 |
| Jul 15 2024 | 2.21 | 0.120 | 5.95% | 2.09 | 2.21 | 2.08 | 30,784.00 |
| Jul 14 2024 | 2.09 | 0.00 | -0.19% | 2.09 | 2.13 | 2.03 | 16,340.00 |
| Jul 13 2024 | 2.09 | 0.070 | 3.57% | 2.01 | 2.12 | 2.00 | 14,112.00 |
| Jul 12 2024 | 2.02 | 0.020 | 0.90% | 2.01 | 2.05 | 1.96 | 12,721.00 |
| Jul 11 2024 | 2.00 | -0.060 | -2.82% | 2.06 | 2.12 | 1.99 | 17,621.00 |
| Jul 10 2024 | 2.06 | 0.010 | 0.59% | 2.06 | 2.11 | 2.02 | 11,106.00 |
| Jul 09 2024 | 2.05 | 0.050 | 2.56% | 1.99 | 2.08 | 1.97 | 11,063.00 |
| Jul 08 2024 | 1.99 | 0.080 | 4.07% | 1.93 | 2.07 | 1.83 | 20,197.00 |
| Jul 07 2024 | 1.92 | -0.150 | -7.04% | 2.06 | 2.08 | 1.92 | 12,623.00 |
| Jul 06 2024 | 2.06 | 0.230 | 12.75% | 1.85 | 2.08 | 1.82 | 19,703.00 |
| Jul 05 2024 | 1.83 | -0.150 | -7.68% | 1.93 | 1.94 | 1.70 | 48,910.00 |
| Jul 04 2024 | 1.98 | -0.260 | -11.65% | 2.24 | 2.26 | 1.96 | 32,733.00 |
| Jul 03 2024 | 2.24 | -0.060 | -2.48% | 2.30 | 2.31 | 2.21 | 15,654.00 |
| Jul 02 2024 | 2.30 | -0.060 | -2.34% | 2.39 | 2.39 | 2.26 | 28,702.00 |
| Jul 01 2024 | 2.35 | -0.080 | -3.13% | 2.43 | 2.48 | 2.35 | 21,440.00 |
| Jun 30 2024 | 2.43 | 0.080 | 3.27% | 2.36 | 2.45 | 2.33 | 29,282.00 |
| Jun 29 2024 | 2.35 | -0.150 | -5.84% | 2.52 | 2.54 | 2.33 | 36,308.00 |
| Jun 28 2024 | 2.50 | -0.110 | -4.14% | 2.62 | 2.67 | 2.50 | 26,581.00 |
| Jun 27 2024 | 2.61 | -0.030 | -1.14% | 2.66 | 2.67 | 2.55 | 25,924.00 |
| Jun 26 2024 | 2.64 | 0.050 | 1.89% | 2.61 | 2.75 | 2.56 | 68,191.00 |
| Jun 25 2024 | 2.59 | 0.070 | 2.82% | 2.52 | 2.66 | 2.50 | 17,020.00 |
| Jun 24 2024 | 2.52 | 0.030 | 1.33% | 2.52 | 2.53 | 2.34 | 28,965.00 |
| Jun 23 2024 | 2.48 | -0.100 | -3.91% | 2.60 | 2.63 | 2.46 | 9,276.00 |
| Jun 22 2024 | 2.58 | -0.030 | -1.19% | 2.62 | 2.64 | 2.56 | 17,182.00 |
| Jun 21 2024 | 2.62 | 0.00 | 0.15% | 2.63 | 2.69 | 2.57 | 20,911.00 |
| Jun 20 2024 | 2.61 | 0.00 | -0.04% | 2.61 | 2.75 | 2.56 | 26,296.00 |
| Jun 19 2024 | 2.61 | 0.150 | 6.05% | 2.43 | 2.66 | 2.43 | 29,095.00 |
| Jun 18 2024 | 2.46 | -0.280 | -10.11% | 2.77 | 2.78 | 2.34 | 41,453.00 |
| Jun 17 2024 | 2.74 | -0.270 | -8.91% | 3.02 | 3.03 | 2.68 | 28,938.00 |
| Jun 16 2024 | 3.01 | 0.150 | 5.36% | 2.83 | 3.07 | 2.83 | 33,106.00 |
| Jun 15 2024 | 2.86 | 0.060 | 2.07% | 2.80 | 2.92 | 2.79 | 29,645.00 |
| Jun 14 2024 | 2.80 | 0.040 | 1.45% | 2.74 | 3.00 | 2.70 | 47,231.00 |
| Jun 13 2024 | 2.76 | -0.160 | -5.49% | 2.92 | 2.93 | 2.73 | 15,673.00 |
| Jun 12 2024 | 2.92 | 0.090 | 3.18% | 2.85 | 3.01 | 2.73 | 27,904.00 |
| Jun 11 2024 | 2.83 | -0.180 | -5.83% | 3.01 | 3.02 | 2.77 | 27,977.00 |
| Jun 10 2024 | 3.00 | -0.090 | -3.00% | 3.08 | 3.11 | 2.95 | 25,370.00 |
| Jun 09 2024 | 3.10 | 0.050 | 1.61% | 3.02 | 3.15 | 3.02 | 22,999.00 |
| Jun 08 2024 | 3.05 | -0.300 | -9.02% | 3.33 | 3.36 | 3.00 | 59,957.00 |
| Jun 07 2024 | 3.35 | 0.030 | 0.90% | 3.30 | 3.83 | 3.23 | 77,177.00 |
| Jun 06 2024 | 3.32 | -0.050 | -1.34% | 3.35 | 3.39 | 3.26 | 13,706.00 |
| Jun 05 2024 | 3.36 | 0.040 | 1.23% | 3.31 | 3.37 | 3.29 | 16,343.00 |
| Jun 04 2024 | 3.32 | 0.110 | 3.46% | 3.23 | 3.33 | 3.20 | 14,262.00 |
| Jun 03 2024 | 3.21 | -0.040 | -1.20% | 3.25 | 3.32 | 3.21 | 19,344.00 |
| Jun 02 2024 | 3.25 | -0.090 | -2.61% | 3.35 | 3.38 | 3.20 | 18,589.00 |
| Jun 01 2024 | 3.34 | -0.120 | -3.39% | 3.46 | 3.46 | 3.32 | 17,857.00 |
| May 31 2024 | 3.45 | 0.060 | 1.83% | 3.40 | 3.46 | 3.33 | 23,752.00 |
| May 30 2024 | 3.39 | -0.100 | -2.81% | 3.52 | 3.57 | 3.38 | 39,190.00 |
| May 29 2024 | 3.49 | 0.080 | 2.29% | 3.42 | 3.62 | 3.39 | 54,966.00 |
| May 28 2024 | 3.41 | -0.130 | -3.75% | 3.55 | 3.56 | 3.37 | 30,886.00 |
| May 27 2024 | 3.55 | 0.110 | 3.26% | 3.41 | 3.64 | 3.41 | 37,944.00 |
| May 26 2024 | 3.43 | -0.090 | -2.67% | 3.53 | 3.56 | 3.39 | 16,811.00 |
| May 25 2024 | 3.53 | -0.080 | -2.16% | 3.60 | 3.74 | 3.49 | 45,388.00 |
| May 24 2024 | 3.61 | 0.270 | 7.97% | 3.34 | 3.67 | 3.30 | 57,300.00 |
| May 23 2024 | 3.34 | -0.270 | -7.58% | 3.62 | 3.65 | 3.20 | 53,982.00 |
| May 22 2024 | 3.61 | 0.020 | 0.50% | 3.60 | 3.80 | 3.56 | 84,579.00 |
| May 21 2024 | 3.60 | -0.020 | -0.66% | 3.62 | 3.68 | 3.54 | 49,405.00 |
| May 20 2024 | 3.62 | 0.170 | 5.02% | 3.45 | 3.65 | 3.38 | 39,255.00 |
| May 19 2024 | 3.45 | -0.140 | -3.98% | 3.59 | 3.63 | 3.41 | 29,868.00 |
| May 18 2024 | 3.59 | -0.020 | -0.64% | 3.64 | 3.76 | 3.56 | 60,190.00 |
| May 17 2024 | 3.61 | 0.020 | 0.42% | 3.61 | 3.70 | 3.54 | 49,417.00 |
| May 16 2024 | 3.60 | -0.070 | -1.91% | 3.70 | 3.81 | 3.45 | 91,276.00 |
| May 15 2024 | 3.67 | 0.010 | 0.41% | 3.66 | 3.72 | 3.50 | 81,541.00 |
| May 14 2024 | 3.65 | -0.370 | -9.27% | 4.03 | 4.23 | 3.63 | 110,216.00 |
| May 13 2024 | 4.03 | -0.330 | -7.54% | 4.35 | 4.47 | 3.79 | 157,478.00 |
| May 12 2024 | 4.35 | 0.490 | 12.63% | 3.87 | 4.65 | 3.76 | 143,453.00 |
| May 11 2024 | 3.87 | 0.250 | 6.86% | 3.64 | 4.25 | 3.56 | 149,932.00 |
| May 10 2024 | 3.62 | -0.290 | -7.47% | 3.91 | 4.10 | 3.43 | 160,852.00 |
| May 09 2024 | 3.91 | 0.490 | 14.23% | 3.39 | 4.29 | 3.09 | 201,581.00 |
| May 08 2024 | 3.42 | 0.820 | 31.62% | 2.59 | 4.03 | 2.55 | 75,433.00 |
| May 07 2024 | 2.60 | -0.110 | -4.17% | 2.76 | 2.76 | 2.59 | 20,284.00 |
| May 06 2024 | 2.71 | -0.060 | -2.09% | 2.76 | 2.86 | 2.69 | 18,405.00 |
| May 05 2024 | 2.77 | 0.060 | 2.18% | 2.73 | 2.80 | 2.65 | 13,182.00 |
| May 04 2024 | 2.71 | -0.010 | -0.48% | 2.72 | 2.76 | 2.68 | 13,465.00 |
| May 03 2024 | 2.73 | 0.140 | 5.42% | 2.62 | 2.74 | 2.53 | 19,382.00 |
| May 02 2024 | 2.59 | 0.00 | -0.04% | 2.58 | 2.63 | 2.50 | 30,185.00 |
| May 01 2024 | 2.59 | -0.020 | -0.61% | 2.56 | 2.63 | 2.40 | 26,780.00 |
| Apr 30 2024 | 2.60 | -0.130 | -4.69% | 2.73 | 2.77 | 2.49 | 19,909.00 |
| Apr 29 2024 | 2.73 | -0.070 | -2.57% | 2.83 | 2.85 | 2.64 | 16,748.00 |
| Apr 28 2024 | 2.80 | -0.050 | -1.86% | 2.85 | 2.95 | 2.79 | 11,832.00 |
| Apr 27 2024 | 2.86 | 0.080 | 2.92% | 2.81 | 2.88 | 2.66 | 15,274.00 |
| Apr 26 2024 | 2.77 | -0.090 | -3.07% | 2.89 | 2.90 | 2.74 | 15,394.00 |
| Apr 25 2024 | 2.86 | 0.080 | 2.95% | 2.77 | 2.93 | 2.69 | 20,519.00 |
| Apr 24 2024 | 2.78 | -0.180 | -6.02% | 2.97 | 3.04 | 2.73 | 33,678.00 |
