Register for streaming realtime charts, analysis tools, and prices.UMAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 3.26 | -0.200 | -5.69% | 3.34 | 3.38 | 3.25 | 15,262.00 |
| Jun 01 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 0.00 |
| May 31 2024 | 3.45 | 0.040 | 1.30% | 3.38 | 3.46 | 3.34 | 18,454.00 |
| May 30 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0.00 |
| May 29 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0.00 |
| May 28 2024 | 3.41 | -0.130 | -3.76% | 3.54 | 3.55 | 3.37 | 63,569.00 |
| May 27 2024 | 3.54 | 0.110 | 3.23% | 3.44 | 3.61 | 3.41 | 38,781.00 |
| May 26 2024 | 3.43 | -0.090 | -2.69% | 3.53 | 3.56 | 3.39 | 47,636.00 |
| May 25 2024 | 3.53 | -0.080 | -2.13% | 3.62 | 3.73 | 3.49 | 48,575.00 |
| May 24 2024 | 3.60 | 0.020 | 0.68% | 3.34 | 3.71 | 3.30 | 75,278.00 |
| May 23 2024 | 3.58 | -0.040 | -0.98% | 3.62 | 3.65 | 3.57 | 20,946.00 |
| May 22 2024 | 3.61 | 0.020 | 0.51% | 3.60 | 3.80 | 3.56 | 58,982.00 |
| May 21 2024 | 3.60 | -0.030 | -0.83% | 3.63 | 3.68 | 3.55 | 74,298.00 |
| May 20 2024 | 3.63 | 0.180 | 5.13% | 3.46 | 3.64 | 3.38 | 54,325.00 |
| May 19 2024 | 3.45 | -0.150 | -4.05% | 3.58 | 3.63 | 3.42 | 42,098.00 |
| May 18 2024 | 3.59 | -0.030 | -0.71% | 3.61 | 3.76 | 3.57 | 48,831.00 |
| May 17 2024 | 3.62 | 0.020 | 0.51% | 3.59 | 3.71 | 3.55 | 54,606.00 |
| May 16 2024 | 3.60 | -0.070 | -1.95% | 3.67 | 3.82 | 3.46 | 58,145.00 |
| May 15 2024 | 3.67 | 0.010 | 0.28% | 3.69 | 3.72 | 3.51 | 53,739.00 |
| May 14 2024 | 3.66 | -0.370 | -9.28% | 4.04 | 4.22 | 3.64 | 55,251.00 |
| May 13 2024 | 4.04 | 0.170 | 4.30% | 4.34 | 4.48 | 3.80 | 51,951.00 |
| May 12 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 0.00 |
| May 11 2024 | 3.87 | 0.280 | 7.67% | 3.61 | 4.24 | 3.57 | 15,608.00 |
| May 10 2024 | 3.60 | -0.320 | -8.24% | 3.87 | 4.09 | 3.43 | 17,243.00 |
| May 09 2024 | 3.92 | 0.480 | 14.06% | 3.39 | 4.34 | 3.10 | 19,383.00 |
| May 08 2024 | 3.44 | 0.730 | 26.75% | 2.60 | 4.35 | 2.55 | 22,724.00 |
| May 07 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0.00 |
| May 06 2024 | 2.71 | -0.090 | -3.36% | 2.78 | 2.83 | 2.71 | 8,202.00 |
| May 05 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| May 04 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| May 03 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| May 02 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| May 01 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| Apr 30 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| Apr 29 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| Apr 28 2024 | 2.80 | -0.150 | -5.18% | 2.86 | 2.90 | 2.79 | 16,565.00 |
| Apr 27 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Apr 26 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Apr 25 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Apr 24 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Apr 23 2024 | 2.96 | 0.070 | 2.52% | 2.88 | 3.15 | 2.81 | 10,195.00 |
| Apr 22 2024 | 2.89 | 0.230 | 8.60% | 2.82 | 2.91 | 2.81 | 10,101.00 |
| Apr 21 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
| Apr 20 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
| Apr 19 2024 | 2.66 | 0.030 | 1.02% | 2.63 | 2.76 | 2.40 | 13,789.00 |
| Apr 18 2024 | 2.63 | -0.030 | -0.98% | 2.56 | 2.64 | 2.50 | 9,038.00 |
| Apr 17 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
| Apr 16 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
| Apr 15 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
| Apr 14 2024 | 2.66 | -0.930 | -25.91% | 2.46 | 2.70 | 2.36 | 11,958.00 |
| Apr 13 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
| Apr 12 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
| Apr 11 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 0.00 |
| Apr 10 2024 | 3.59 | -0.410 | -10.22% | 3.69 | 3.72 | 3.50 | 14,066.00 |
| Apr 09 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0.00 |
| Apr 08 2024 | 3.99 | 0.110 | 2.94% | 3.87 | 4.05 | 3.79 | 16,319.00 |
| Apr 07 2024 | 3.88 | 0.080 | 2.11% | 3.80 | 3.92 | 3.78 | 10,210.00 |
| Apr 06 2024 | 3.80 | 0.040 | 1.12% | 3.75 | 3.84 | 3.74 | 15,575.00 |
| Apr 05 2024 | 3.76 | -0.040 | -0.93% | 3.78 | 3.82 | 3.59 | 18,526.00 |
| Apr 04 2024 | 3.79 | 0.060 | 1.58% | 3.72 | 3.90 | 3.67 | 11,473.00 |
| Apr 03 2024 | 3.73 | -0.050 | -1.44% | 3.79 | 3.95 | 3.64 | 22,584.00 |
| Apr 02 2024 | 3.79 | -0.410 | -9.82% | 4.19 | 4.22 | 3.73 | 27,333.00 |
| Apr 01 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Mar 31 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Mar 30 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Mar 29 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Mar 28 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Mar 27 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Mar 26 2024 | 4.20 | 0.410 | 10.93% | 4.09 | 4.25 | 4.05 | 16,597.00 |
| Mar 25 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.79 | 3.79 | 0.00 |
| Mar 24 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.79 | 3.79 | 0.00 |
| Mar 23 2024 | 3.79 | -0.010 | -0.27% | 3.79 | 3.90 | 3.72 | 33,804.00 |
| Mar 22 2024 | 3.80 | -0.110 | -2.69% | 3.84 | 3.96 | 3.63 | 61,425.00 |
| Mar 21 2024 | 3.90 | 0.00 | 0.03% | 3.90 | 3.95 | 3.78 | 18,711.00 |
| Mar 20 2024 | 3.90 | 0.380 | 10.95% | 3.54 | 3.92 | 3.36 | 54,687.00 |
| Mar 19 2024 | 3.52 | -0.390 | -9.99% | 3.92 | 3.98 | 3.40 | 53,528.00 |
| Mar 18 2024 | 3.91 | -0.200 | -4.83% | 4.09 | 4.17 | 3.82 | 43,357.00 |
| Mar 17 2024 | 4.10 | 0.090 | 2.27% | 4.05 | 4.16 | 3.79 | 45,238.00 |
| Mar 16 2024 | 4.01 | -0.380 | -8.62% | 4.39 | 4.55 | 3.91 | 43,937.00 |
| Mar 15 2024 | 4.39 | -0.290 | -6.15% | 4.69 | 4.72 | 3.97 | 49,313.00 |
| Mar 14 2024 | 4.68 | -0.200 | -4.18% | 4.89 | 4.91 | 4.38 | 33,874.00 |
| Mar 13 2024 | 4.88 | -0.120 | -2.37% | 5.00 | 5.16 | 4.79 | 17,021.00 |
| Mar 12 2024 | 5.00 | 0.310 | 6.51% | 4.69 | 5.20 | 4.53 | 19,281.00 |
| Mar 11 2024 | 4.70 | -0.040 | -0.88% | 4.75 | 4.83 | 4.47 | 18,948.00 |
| Mar 10 2024 | 4.74 | 0.560 | 13.50% | 4.83 | 4.93 | 4.57 | 14,229.00 |
| Mar 09 2024 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 4.18 | 0.00 |
| Mar 08 2024 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 4.18 | 0.00 |
| Mar 07 2024 | 4.18 | 0.220 | 5.47% | 3.97 | 4.19 | 3.90 | 20,323.00 |
| Mar 06 2024 | 3.96 | 0.060 | 1.65% | 3.90 | 4.00 | 3.76 | 20,126.00 |
| Mar 05 2024 | 3.89 | -0.470 | -10.68% | 4.37 | 4.63 | 3.44 | 27,412.00 |
