Register for streaming realtime charts, analysis tools, and prices.UMAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 2.88 | 0.060 | 2.02% | 2.83 | 2.94 | 2.81 | 11,478.00 |
| Apr 21 2024 | 2.83 | -0.080 | -2.85% | 2.89 | 2.93 | 2.79 | 8,851.00 |
| Apr 20 2024 | 2.91 | 0.240 | 9.00% | 2.65 | 2.91 | 2.62 | 3,128.00 |
| Apr 19 2024 | 2.67 | 0.040 | 1.52% | 2.61 | 2.76 | 2.40 | 3,842.00 |
| Apr 18 2024 | 2.63 | 0.070 | 2.70% | 2.56 | 2.64 | 2.50 | 4,168.00 |
| Apr 17 2024 | 2.56 | -0.110 | -4.16% | 2.66 | 2.68 | 2.47 | 2,206.00 |
| Apr 16 2024 | 2.67 | 0.060 | 2.14% | 2.60 | 2.69 | 2.49 | 21,495.00 |
| Apr 15 2024 | 2.61 | -0.050 | -1.69% | 2.65 | 2.79 | 2.48 | 13,741.00 |
| Apr 14 2024 | 2.66 | 0.200 | 7.91% | 2.44 | 2.69 | 2.34 | 16,069.00 |
| Apr 13 2024 | 2.46 | -0.440 | -15.01% | 2.89 | 2.93 | 2.08 | 24,952.00 |
| Apr 12 2024 | 2.90 | -0.670 | -18.68% | 3.59 | 3.65 | 2.70 | 20,371.00 |
| Apr 11 2024 | 3.57 | -0.010 | -0.36% | 3.57 | 3.67 | 3.49 | 7,007.00 |
| Apr 10 2024 | 3.58 | -0.120 | -3.35% | 3.69 | 3.71 | 3.46 | 9,305.00 |
| Apr 09 2024 | 3.70 | -0.300 | -7.54% | 4.01 | 4.04 | 3.69 | 21,909.00 |
| Apr 08 2024 | 4.00 | 0.130 | 3.36% | 3.85 | 4.04 | 3.78 | 7,632.00 |
| Apr 07 2024 | 3.87 | 0.050 | 1.31% | 3.79 | 3.92 | 3.79 | 6,459.00 |
| Apr 06 2024 | 3.82 | 0.070 | 1.84% | 3.75 | 3.83 | 3.74 | 1,415.00 |
| Apr 05 2024 | 3.76 | -0.030 | -0.82% | 3.77 | 3.81 | 3.58 | 7,682.00 |
| Apr 04 2024 | 3.79 | 0.040 | 0.93% | 3.73 | 3.90 | 3.64 | 9,383.00 |
| Apr 03 2024 | 3.75 | -0.050 | -1.19% | 3.79 | 3.95 | 3.64 | 7,344.00 |
| Apr 02 2024 | 3.80 | -0.400 | -9.42% | 4.20 | 4.22 | 3.72 | 12,539.00 |
| Apr 01 2024 | 4.19 | -0.210 | -4.75% | 4.40 | 4.45 | 4.04 | 23,150.00 |
| Mar 31 2024 | 4.40 | 0.220 | 5.31% | 4.19 | 4.44 | 4.19 | 9,661.00 |
| Mar 30 2024 | 4.18 | -0.170 | -3.80% | 4.33 | 4.36 | 4.17 | 15,576.00 |
| Mar 29 2024 | 4.34 | 0.050 | 1.09% | 4.29 | 4.40 | 4.19 | 21,110.00 |
| Mar 28 2024 | 4.30 | 0.010 | 0.19% | 4.30 | 4.37 | 4.16 | 14,008.00 |
| Mar 27 2024 | 4.29 | 0.090 | 2.07% | 4.19 | 4.82 | 4.17 | 87,005.00 |
| Mar 26 2024 | 4.20 | 0.130 | 3.09% | 4.10 | 4.29 | 4.05 | 58,447.00 |
| Mar 25 2024 | 4.08 | 0.150 | 3.85% | 3.93 | 4.17 | 3.91 | 48,471.00 |
| Mar 24 2024 | 3.92 | 0.120 | 3.15% | 3.79 | 3.95 | 3.75 | 9,470.00 |
| Mar 23 2024 | 3.80 | 0.020 | 0.56% | 3.80 | 3.91 | 3.72 | 28,170.00 |
| Mar 22 2024 | 3.78 | -0.070 | -1.89% | 3.85 | 3.96 | 3.63 | 44,913.00 |
| Mar 21 2024 | 3.86 | -0.050 | -1.20% | 3.90 | 3.96 | 3.74 | 18,971.00 |
| Mar 20 2024 | 3.90 | 0.370 | 10.32% | 3.51 | 3.92 | 3.36 | 41,189.00 |
| Mar 19 2024 | 3.54 | -0.360 | -9.31% | 3.90 | 3.97 | 3.39 | 50,730.00 |
| Mar 18 2024 | 3.90 | -0.200 | -4.76% | 4.10 | 4.17 | 3.82 | 45,834.00 |
| Mar 17 2024 | 4.10 | 0.080 | 2.02% | 4.02 | 4.16 | 3.78 | 30,484.00 |
| Mar 16 2024 | 4.02 | -0.370 | -8.50% | 4.39 | 4.54 | 3.82 | 37,464.00 |
| Mar 15 2024 | 4.39 | -0.490 | -10.10% | 4.68 | 4.71 | 3.95 | 62,493.00 |
| Mar 14 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
| Mar 13 2024 | 4.88 | -0.110 | -2.16% | 5.03 | 5.16 | 4.77 | 133,290.00 |
| Mar 12 2024 | 4.99 | 0.290 | 6.08% | 4.69 | 5.10 | 4.54 | 110,469.00 |
| Mar 11 2024 | 4.70 | -0.020 | -0.44% | 4.74 | 4.81 | 4.54 | 77,614.00 |
| Mar 10 2024 | 4.72 | -0.110 | -2.28% | 4.83 | 4.92 | 4.56 | 98,111.00 |
| Mar 09 2024 | 4.83 | 0.590 | 13.98% | 4.24 | 5.39 | 4.22 | 168,904.00 |
| Mar 08 2024 | 4.24 | 0.070 | 1.80% | 4.18 | 4.33 | 4.03 | 114,721.00 |
| Mar 07 2024 | 4.17 | 0.200 | 5.10% | 3.97 | 4.19 | 3.89 | 74,081.00 |
| Mar 06 2024 | 3.96 | 0.080 | 2.16% | 3.87 | 4.14 | 3.75 | 92,239.00 |
| Mar 05 2024 | 3.88 | -0.480 | -10.99% | 4.37 | 4.65 | 3.50 | 88,537.00 |
| Mar 04 2024 | 4.36 | 0.040 | 1.00% | 4.32 | 4.46 | 4.17 | 91,569.00 |
| Mar 03 2024 | 4.32 | -0.190 | -4.20% | 4.50 | 4.71 | 4.11 | 81,656.00 |
| Mar 02 2024 | 4.51 | 0.150 | 3.35% | 4.37 | 4.51 | 4.30 | 55,063.00 |
| Mar 01 2024 | 4.36 | 0.260 | 6.34% | 4.11 | 4.36 | 4.11 | 72,462.00 |
| Feb 29 2024 | 4.10 | -0.080 | -1.82% | 4.17 | 4.37 | 3.99 | 101,485.00 |
| Feb 28 2024 | 4.18 | -0.090 | -2.06% | 4.26 | 4.76 | 3.93 | 121,005.00 |
| Feb 27 2024 | 4.26 | 0.080 | 1.94% | 4.19 | 4.34 | 4.09 | 114,109.00 |
| Feb 26 2024 | 4.18 | 0.220 | 5.61% | 3.95 | 4.23 | 3.89 | 108,758.00 |
| Feb 25 2024 | 3.96 | -0.020 | -0.40% | 3.98 | 4.06 | 3.88 | 62,981.00 |
| Feb 24 2024 | 3.98 | 0.090 | 2.26% | 3.89 | 4.02 | 3.79 | 72,298.00 |
| Feb 23 2024 | 3.89 | 0.040 | 0.96% | 3.86 | 3.95 | 3.76 | 57,918.00 |
| Feb 22 2024 | 3.85 | -0.100 | -2.51% | 3.96 | 3.99 | 3.82 | 106,225.00 |
| Feb 21 2024 | 3.95 | 0.030 | 0.74% | 3.92 | 4.04 | 3.78 | 104,738.00 |
| Feb 20 2024 | 3.92 | -0.330 | -7.81% | 4.27 | 4.51 | 3.80 | 102,733.00 |
| Feb 19 2024 | 4.25 | 0.040 | 0.95% | 4.22 | 4.30 | 4.13 | 57,156.00 |
| Feb 18 2024 | 4.21 | 0.050 | 1.25% | 4.16 | 4.25 | 4.10 | 50,134.00 |
| Feb 17 2024 | 4.16 | -0.090 | -2.16% | 4.24 | 4.26 | 4.01 | 34,270.00 |
| Feb 16 2024 | 4.25 | -0.200 | -4.58% | 4.46 | 4.47 | 4.17 | 51,761.00 |
| Feb 15 2024 | 4.46 | -0.060 | -1.26% | 4.56 | 4.75 | 4.30 | 117,211.00 |
| Feb 14 2024 | 4.51 | 0.240 | 5.62% | 4.27 | 4.52 | 4.21 | 94,779.00 |
| Feb 13 2024 | 4.27 | -0.150 | -3.30% | 4.41 | 4.49 | 4.15 | 70,929.00 |
| Feb 12 2024 | 4.42 | 0.430 | 10.64% | 4.00 | 4.78 | 3.93 | 144,965.00 |
| Feb 11 2024 | 4.00 | -0.080 | -1.92% | 4.08 | 4.14 | 3.97 | 19,557.00 |
| Feb 10 2024 | 4.07 | -0.090 | -2.16% | 4.17 | 4.21 | 4.06 | 50,012.00 |
| Feb 09 2024 | 4.16 | 0.070 | 1.74% | 4.10 | 4.27 | 4.05 | 59,429.00 |
| Feb 08 2024 | 4.09 | -0.040 | -0.87% | 4.13 | 4.18 | 3.97 | 66,885.00 |
| Feb 07 2024 | 4.13 | 0.050 | 1.18% | 4.08 | 4.32 | 4.06 | 62,672.00 |
| Feb 06 2024 | 4.08 | -0.030 | -0.63% | 4.10 | 4.22 | 4.04 | 64,680.00 |
| Feb 05 2024 | 4.11 | 0.00 | 0.05% | 4.10 | 4.19 | 4.03 | 65,616.00 |
| Feb 04 2024 | 4.10 | -0.270 | -6.26% | 4.37 | 4.46 | 4.09 | 64,468.00 |
| Feb 03 2024 | 4.38 | -0.050 | -1.02% | 4.41 | 4.50 | 4.27 | 45,182.00 |
| Feb 02 2024 | 4.42 | -0.010 | -0.27% | 4.43 | 4.70 | 4.26 | 71,933.00 |
| Feb 01 2024 | 4.44 | -0.030 | -0.65% | 4.48 | 4.56 | 4.25 | 76,873.00 |
| Jan 31 2024 | 4.46 | -0.620 | -12.21% | 5.06 | 5.06 | 4.40 | 104,608.00 |
| Jan 30 2024 | 5.09 | -0.060 | -1.13% | 5.11 | 5.26 | 4.84 | 159,868.00 |
| Jan 29 2024 | 5.14 | 0.060 | 1.20% | 5.07 | 5.28 | 4.96 | 112,611.00 |
| Jan 28 2024 | 5.08 | -0.110 | -2.04% | 5.19 | 5.40 | 5.02 | 131,772.00 |
| Jan 27 2024 | 5.19 | 0.060 | 1.17% | 5.19 | 5.60 | 5.02 | 150,045.00 |
| Jan 26 2024 | 5.13 | -0.140 | -2.64% | 5.23 | 5.77 | 5.11 | 138,655.00 |
| Jan 25 2024 | 5.27 | -0.020 | -0.45% | 5.30 | 5.41 | 4.58 | 167,402.00 |
| Jan 24 2024 | 5.29 | -0.440 | -7.61% | 5.71 | 6.30 | 5.13 | 122,690.00 |
