Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.UMEEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.002328 | 0.00000300 | 0.13% | 0.002326 | 0.002375 | 0.002282 | 2,773,419.00 |
| Jun 03 2024 | 0.002325 | -0.000089 | -3.69% | 0.002413 | 0.002415 | 0.002279 | 2,765,321.00 |
| Jun 02 2024 | 0.002414 | -0.000075 | -3.01% | 0.002476 | 0.002495 | 0.0024 | 4,946,884.00 |
| Jun 01 2024 | 0.002489 | -0.000055 | -2.16% | 0.002545 | 0.002545 | 0.002463 | 884,343.00 |
| May 31 2024 | 0.002544 | -0.000121 | -4.54% | 0.002671 | 0.002671 | 0.002501 | 2,167,244.00 |
| May 30 2024 | 0.002665 | 0.00001 | 0.38% | 0.002655 | 0.002771 | 0.002577 | 7,526,091.00 |
| May 29 2024 | 0.002655 | 0.00000400 | 0.15% | 0.002654 | 0.002769 | 0.002654 | 2,405,242.00 |
| May 28 2024 | 0.002651 | 0.000013 | 0.49% | 0.002638 | 0.002716 | 0.002567 | 2,838,640.00 |
| May 27 2024 | 0.002638 | 0.00009 | 3.53% | 0.002548 | 0.002716 | 0.002548 | 3,930,515.00 |
| May 26 2024 | 0.002548 | -0.000047 | -1.81% | 0.002594 | 0.002594 | 0.002469 | 1,030,901.00 |
| May 25 2024 | 0.002595 | 0.000013 | 0.50% | 0.002583 | 0.002713 | 0.00235 | 4,645,111.00 |
| May 24 2024 | 0.002582 | 0.00000700 | 0.27% | 0.002577 | 0.002803 | 0.00256 | 1,690,474.00 |
| May 23 2024 | 0.002575 | -0.000037 | -1.42% | 0.002612 | 0.002681 | 0.002568 | 3,789,359.00 |
| May 22 2024 | 0.002612 | -0.000034 | -1.28% | 0.002646 | 0.00268 | 0.00241 | 3,009,168.00 |
| May 21 2024 | 0.002646 | -0.000013 | -0.49% | 0.002659 | 0.002814 | 0.002635 | 2,132,561.00 |
| May 20 2024 | 0.002659 | 0.000072 | 2.78% | 0.002582 | 0.002684 | 0.002522 | 2,983,919.00 |
| May 19 2024 | 0.002587 | -0.000096 | -3.58% | 0.002683 | 0.002685 | 0.002521 | 3,364,091.00 |
| May 18 2024 | 0.002683 | -0.000055 | -2.01% | 0.002734 | 0.002738 | 0.00267 | 2,018,803.00 |
| May 17 2024 | 0.002738 | 0.000042 | 1.56% | 0.002696 | 0.002889 | 0.002678 | 5,964,423.00 |
| May 16 2024 | 0.002696 | -0.000033 | -1.21% | 0.002729 | 0.002882 | 0.002676 | 5,751,154.00 |
| May 15 2024 | 0.002729 | 0.000115 | 4.40% | 0.002612 | 0.002887 | 0.00259 | 5,858,259.00 |
| May 14 2024 | 0.002614 | -0.000074 | -2.75% | 0.002696 | 0.002791 | 0.002588 | 7,519,416.00 |
| May 13 2024 | 0.002688 | -0.00001 | -0.37% | 0.002699 | 0.0027 | 0.002649 | 3,445,962.00 |
| May 12 2024 | 0.002698 | 0.000028 | 1.05% | 0.002672 | 0.002737 | 0.002648 | 4,700,323.00 |
| May 11 2024 | 0.00267 | -0.000027 | -1.00% | 0.002696 | 0.002825 | 0.002645 | 4,334,315.00 |
| May 10 2024 | 0.002697 | -0.000035 | -1.28% | 0.002736 | 0.002799 | 0.002643 | 4,270,965.00 |
| May 09 2024 | 0.002732 | -0.000018 | -0.65% | 0.00275 | 0.002887 | 0.002644 | 5,990,977.00 |
| May 08 2024 | 0.00275 | -0.000085 | -3.00% | 0.002803 | 0.002879 | 0.00275 | 4,557,379.00 |
| May 07 2024 | 0.002835 | -0.00000700 | -0.25% | 0.002839 | 0.002905 | 0.002835 | 4,474,507.00 |
| May 06 2024 | 0.002842 | -0.000028 | -0.98% | 0.00287 | 0.00295 | 0.002841 | 5,386,218.00 |
| May 05 2024 | 0.00287 | 0.000017 | 0.60% | 0.002853 | 0.002913 | 0.002839 | 3,278,721.00 |
| May 04 2024 | 0.002853 | 0.00000900 | 0.32% | 0.002843 | 0.002896 | 0.00284 | 4,184,807.00 |
| May 03 2024 | 0.002844 | 0.000102 | 3.72% | 0.00274 | 0.003354 | 0.002735 | 4,833,707.00 |
| May 02 2024 | 0.002742 | -0.000191 | -6.51% | 0.002851 | 0.003399 | 0.002649 | 8,234,647.00 |
| May 01 2024 | 0.002933 | -0.000034 | -1.15% | 0.00296 | 0.003631 | 0.002659 | 4,387,514.00 |
| Apr 30 2024 | 0.002967 | -0.00003 | -1.00% | 0.002998 | 0.00373 | 0.00258 | 9,194,304.00 |
| Apr 29 2024 | 0.002997 | -0.000091 | -2.95% | 0.003088 | 0.003186 | 0.002951 | 5,383,522.00 |
| Apr 28 2024 | 0.003088 | -0.00000700 | -0.23% | 0.003094 | 0.003219 | 0.003001 | 4,645,846.00 |
| Apr 27 2024 | 0.003095 | -0.000041 | -1.31% | 0.003132 | 0.003237 | 0.003 | 3,593,929.00 |
| Apr 26 2024 | 0.003136 | -0.000095 | -2.94% | 0.003232 | 0.003288 | 0.00313 | 2,629,554.00 |
| Apr 25 2024 | 0.003231 | 0.00000100 | 0.03% | 0.003233 | 0.003286 | 0.003101 | 3,973,247.00 |
| Apr 24 2024 | 0.00323 | -0.000205 | -5.97% | 0.003439 | 0.003508 | 0.003218 | 5,013,229.00 |
| Apr 23 2024 | 0.003435 | 0.000035 | 1.03% | 0.003401 | 0.003529 | 0.00315 | 4,750,280.00 |
| Apr 22 2024 | 0.0034 | -0.000093 | -2.66% | 0.003499 | 0.003606 | 0.003272 | 6,791,747.00 |
| Apr 21 2024 | 0.003493 | 0.000093 | 2.74% | 0.003507 | 0.003606 | 0.003401 | 4,705,281.00 |
| Apr 20 2024 | 0.0034 | -0.00025 | -6.85% | 0.00364 | 0.003645 | 0.00324 | 4,466,425.00 |
| Apr 19 2024 | 0.00365 | 0.00038 | 11.62% | 0.00327 | 0.003777 | 0.003136 | 5,394,969.00 |
| Apr 18 2024 | 0.00327 | -0.000167 | -4.86% | 0.003444 | 0.003745 | 0.003256 | 4,465,977.00 |
| Apr 17 2024 | 0.003437 | 0.00003 | 0.88% | 0.003411 | 0.003895 | 0.003366 | 5,486,541.00 |
| Apr 16 2024 | 0.003407 | 0.000065 | 1.94% | 0.0034 | 0.003463 | 0.003154 | 4,800,095.00 |
| Apr 15 2024 | 0.003342 | -0.000082 | -2.39% | 0.003426 | 0.003617 | 0.003184 | 5,793,683.00 |
| Apr 14 2024 | 0.003424 | 0.000184 | 5.68% | 0.003183 | 0.003648 | 0.003022 | 4,894,479.00 |
| Apr 13 2024 | 0.00324 | -0.000524 | -13.92% | 0.003766 | 0.003845 | 0.002947 | 6,006,172.00 |
| Apr 12 2024 | 0.003764 | -0.000755 | -16.71% | 0.004512 | 0.004546 | 0.003599 | 5,605,199.00 |
| Apr 11 2024 | 0.004519 | 0.000125 | 2.84% | 0.004392 | 0.00518 | 0.00421 | 4,416,603.00 |
| Apr 10 2024 | 0.004394 | -0.000035 | -0.79% | 0.004431 | 0.004443 | 0.004264 | 4,253,747.00 |
| Apr 09 2024 | 0.004429 | 0.000046 | 1.05% | 0.004383 | 0.004444 | 0.004375 | 5,501,740.00 |
| Apr 08 2024 | 0.004383 | -0.00005 | -1.13% | 0.004433 | 0.00448 | 0.0043 | 3,949,288.00 |
| Apr 07 2024 | 0.004433 | -0.000025 | -0.56% | 0.004464 | 0.004773 | 0.004352 | 5,899,527.00 |
| Apr 06 2024 | 0.004458 | 0.000079 | 1.80% | 0.004379 | 0.004728 | 0.004327 | 4,987,180.00 |
| Apr 05 2024 | 0.004379 | -0.000119 | -2.65% | 0.004496 | 0.00465 | 0.00428 | 7,051,012.00 |
| Apr 04 2024 | 0.004498 | 0.000367 | 8.88% | 0.004134 | 0.004724 | 0.004124 | 7,841,853.00 |
| Apr 03 2024 | 0.004131 | 0.000094 | 2.33% | 0.004034 | 0.0043 | 0.004008 | 4,966,313.00 |
| Apr 02 2024 | 0.004037 | -0.000136 | -3.26% | 0.004172 | 0.004176 | 0.003905 | 4,133,705.00 |
| Apr 01 2024 | 0.004173 | -0.000076 | -1.79% | 0.004254 | 0.004368 | 0.00412 | 4,147,119.00 |
| Mar 31 2024 | 0.004249 | -0.00012 | -2.75% | 0.004375 | 0.004473 | 0.004169 | 4,233,740.00 |
| Mar 30 2024 | 0.004369 | -0.00000100 | -0.02% | 0.004368 | 0.0046 | 0.004344 | 4,145,578.00 |
| Mar 29 2024 | 0.00437 | 0.000105 | 2.46% | 0.004301 | 0.004409 | 0.004244 | 4,421,585.00 |
| Mar 28 2024 | 0.004265 | -0.000126 | -2.87% | 0.004395 | 0.00448 | 0.004184 | 6,652,227.00 |
| Mar 27 2024 | 0.004391 | -0.000087 | -1.94% | 0.004476 | 0.004554 | 0.004169 | 8,856,828.00 |
| Mar 26 2024 | 0.004478 | -0.000167 | -3.60% | 0.004646 | 0.004722 | 0.004406 | 6,632,533.00 |
| Mar 25 2024 | 0.004645 | 0.000318 | 7.35% | 0.004334 | 0.004806 | 0.004284 | 6,761,679.00 |
| Mar 24 2024 | 0.004327 | 0.000061 | 1.43% | 0.004267 | 0.004484 | 0.0041 | 6,711,881.00 |
| Mar 23 2024 | 0.004266 | 0.000068 | 1.62% | 0.004189 | 0.0043 | 0.00413 | 5,675,758.00 |
| Mar 22 2024 | 0.004198 | -0.000222 | -5.02% | 0.004415 | 0.004448 | 0.00412 | 7,681,887.00 |
| Mar 21 2024 | 0.00442 | -0.00001 | -0.23% | 0.004425 | 0.0046 | 0.004339 | 6,025,718.00 |
| Mar 20 2024 | 0.00443 | 0.000094 | 2.17% | 0.004325 | 0.004465 | 0.004075 | 7,335,190.00 |
| Mar 19 2024 | 0.004336 | -0.00011 | -2.47% | 0.004448 | 0.00457 | 0.00395 | 7,523,068.00 |
| Mar 18 2024 | 0.004446 | 0.000018 | 0.41% | 0.004429 | 0.004638 | 0.004225 | 6,770,046.00 |
| Mar 17 2024 | 0.004428 | 0.00000400 | 0.09% | 0.004432 | 0.004475 | 0.004313 | 6,896,626.00 |
| Mar 16 2024 | 0.004424 | -0.000113 | -2.49% | 0.004536 | 0.004638 | 0.004384 | 7,451,358.00 |
| Mar 15 2024 | 0.004537 | -0.000349 | -7.14% | 0.004921 | 0.004955 | 0.004277 | 9,931,153.00 |
| Mar 14 2024 | 0.004886 | -0.000075 | -1.51% | 0.004967 | 0.005146 | 0.004614 | 6,913,185.00 |
| Mar 13 2024 | 0.004961 | 0.000237 | 5.02% | 0.004719 | 0.005264 | 0.00464 | 7,931,699.00 |
| Mar 12 2024 | 0.004724 | 0.000019 | 0.40% | 0.004687 | 0.0048 | 0.004603 | 7,596,049.00 |
| Mar 11 2024 | 0.004705 | 0.000199 | 4.42% | 0.004473 | 0.0048 | 0.004449 | 7,762,569.00 |
| Mar 10 2024 | 0.004506 | 0.000077 | 1.74% | 0.004431 | 0.004691 | 0.004384 | 7,820,605.00 |
| Mar 09 2024 | 0.004429 | -0.00002 | -0.45% | 0.004456 | 0.004614 | 0.00423 | 13,209,191.00 |
| Mar 08 2024 | 0.004449 | -0.000035 | -0.78% | 0.004479 | 0.004697 | 0.004286 | 6,792,394.00 |
| Mar 07 2024 | 0.004484 | -0.00000100 | -0.02% | 0.004421 | 0.004827 | 0.004421 | 8,086,307.00 |
