Register to chat with like-minded investors on our interactive forums.UMAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.78 | -0.080 | -2.80% | 2.86 | 2.87 | 2.77 | 602.00 |
| Apr 25 2024 | 2.86 | 0.080 | 2.95% | 2.77 | 2.93 | 2.69 | 627.00 |
| Apr 24 2024 | 2.78 | -0.180 | -6.18% | 2.96 | 3.04 | 2.73 | 571.00 |
| Apr 23 2024 | 2.96 | 0.080 | 2.71% | 2.89 | 3.14 | 2.82 | 614.00 |
| Apr 22 2024 | 2.88 | 0.060 | 2.13% | 2.85 | 2.94 | 2.81 | 620.00 |
| Apr 21 2024 | 2.82 | -0.080 | -2.72% | 2.90 | 2.92 | 2.80 | 615.00 |
| Apr 20 2024 | 2.90 | 0.250 | 9.30% | 2.68 | 2.91 | 2.62 | 633.00 |
| Apr 19 2024 | 2.66 | 0.030 | 0.99% | 2.62 | 2.76 | 2.40 | 691.00 |
| Apr 18 2024 | 2.63 | 0.060 | 2.50% | 2.56 | 2.65 | 2.50 | 671.00 |
| Apr 17 2024 | 2.56 | -0.100 | -3.90% | 2.65 | 2.68 | 2.49 | 635.00 |
| Apr 16 2024 | 2.67 | 0.060 | 2.26% | 2.60 | 2.70 | 2.50 | 631.00 |
| Apr 15 2024 | 2.61 | -0.060 | -2.25% | 2.64 | 2.79 | 2.49 | 653.00 |
| Apr 14 2024 | 2.67 | 0.210 | 8.40% | 2.45 | 2.70 | 2.34 | 670.00 |
| Apr 13 2024 | 2.46 | -0.430 | -14.95% | 2.88 | 2.93 | 2.16 | 638.00 |
| Apr 12 2024 | 2.90 | -0.680 | -18.92% | 3.58 | 3.65 | 2.74 | 531.00 |
| Apr 11 2024 | 3.57 | 0.00 | 0.08% | 3.57 | 3.67 | 3.48 | 493.00 |
| Apr 10 2024 | 3.57 | -0.120 | -3.31% | 3.69 | 3.71 | 3.50 | 496.00 |
| Apr 09 2024 | 3.69 | -0.310 | -7.66% | 4.02 | 4.04 | 3.68 | 480.00 |
| Apr 08 2024 | 4.00 | 0.120 | 3.18% | 3.86 | 4.04 | 3.79 | 483.00 |
| Apr 07 2024 | 3.87 | 0.070 | 1.92% | 3.79 | 3.92 | 3.79 | 505.00 |
| Apr 06 2024 | 3.80 | 0.050 | 1.28% | 3.74 | 3.83 | 3.73 | 449.00 |
| Apr 05 2024 | 3.75 | -0.040 | -1.03% | 3.78 | 3.81 | 3.60 | 477.00 |
| Apr 04 2024 | 3.79 | 0.050 | 1.23% | 3.74 | 3.90 | 3.63 | 522.00 |
| Apr 03 2024 | 3.75 | -0.050 | -1.29% | 3.79 | 3.95 | 3.66 | 490.00 |
| Apr 02 2024 | 3.80 | -0.400 | -9.58% | 4.21 | 4.21 | 3.74 | 466.00 |
| Apr 01 2024 | 4.20 | -0.220 | -4.87% | 4.40 | 4.45 | 4.04 | 434.00 |
| Mar 31 2024 | 4.41 | 0.220 | 5.27% | 4.18 | 4.42 | 4.17 | 464.00 |
| Mar 30 2024 | 4.19 | -0.150 | -3.39% | 4.33 | 4.36 | 4.17 | 446.00 |
| Mar 29 2024 | 4.34 | 0.030 | 0.72% | 4.30 | 4.40 | 4.20 | 509.00 |
| Mar 28 2024 | 4.31 | 0.020 | 0.47% | 4.30 | 4.38 | 4.16 | 500.00 |
| Mar 27 2024 | 4.29 | 0.100 | 2.36% | 4.19 | 4.78 | 4.18 | 542.00 |
| Mar 26 2024 | 4.19 | 0.090 | 2.22% | 4.09 | 4.28 | 4.05 | 528.00 |
| Mar 25 2024 | 4.10 | 0.170 | 4.28% | 3.91 | 4.16 | 3.90 | 568.00 |
| Mar 24 2024 | 3.93 | 0.130 | 3.31% | 3.79 | 3.95 | 3.76 | 525.00 |
| Mar 23 2024 | 3.80 | 0.020 | 0.53% | 3.79 | 3.90 | 3.73 | 538.00 |
| Mar 22 2024 | 3.78 | -0.080 | -2.04% | 3.85 | 3.96 | 3.64 | 639.00 |
| Mar 21 2024 | 3.86 | -0.040 | -0.95% | 3.90 | 3.95 | 3.74 | 673.00 |
| Mar 20 2024 | 3.90 | 0.370 | 10.33% | 3.51 | 3.91 | 3.36 | 726.00 |
| Mar 19 2024 | 3.53 | -0.370 | -9.52% | 3.93 | 3.97 | 3.44 | 718.00 |
| Mar 18 2024 | 3.91 | -0.200 | -4.92% | 4.06 | 4.17 | 3.82 | 630.00 |
| Mar 17 2024 | 4.11 | 0.090 | 2.27% | 4.07 | 4.15 | 3.82 | 682.00 |
| Mar 16 2024 | 4.02 | -0.370 | -8.43% | 4.39 | 4.53 | 3.93 | 645.00 |
| Mar 15 2024 | 4.39 | -0.280 | -6.04% | 4.67 | 4.72 | 4.04 | 734.00 |
| Mar 14 2024 | 4.67 | -0.210 | -4.26% | 4.87 | 4.90 | 4.37 | 521.00 |
| Mar 13 2024 | 4.88 | -0.110 | -2.23% | 5.01 | 5.15 | 4.77 | 462.00 |
| Mar 12 2024 | 4.99 | 0.300 | 6.29% | 4.68 | 5.20 | 4.57 | 644.00 |
| Mar 11 2024 | 4.69 | -0.030 | -0.68% | 4.72 | 4.79 | 4.53 | 551.00 |
| Mar 10 2024 | 4.72 | -0.100 | -2.01% | 4.82 | 4.90 | 4.59 | 521.00 |
| Mar 09 2024 | 4.82 | 0.590 | 13.89% | 4.22 | 5.48 | 4.21 | 479.00 |
| Mar 08 2024 | 4.23 | 0.070 | 1.66% | 4.21 | 4.29 | 3.95 | 597.00 |
| Mar 07 2024 | 4.17 | 0.210 | 5.34% | 3.97 | 4.18 | 3.89 | 544.00 |
| Mar 06 2024 | 3.95 | 0.060 | 1.54% | 3.89 | 4.14 | 3.75 | 487.00 |
| Mar 05 2024 | 3.89 | -0.460 | -10.61% | 4.36 | 4.63 | 3.56 | 661.00 |
| Mar 04 2024 | 4.36 | 0.050 | 1.07% | 4.33 | 4.45 | 4.18 | 569.00 |
| Mar 03 2024 | 4.31 | -0.190 | -4.14% | 4.49 | 4.71 | 4.19 | 575.00 |
| Mar 02 2024 | 4.50 | 0.140 | 3.21% | 4.38 | 4.51 | 4.32 | 513.00 |
| Mar 01 2024 | 4.36 | 0.250 | 6.22% | 4.11 | 4.36 | 4.11 | 475.00 |
| Feb 29 2024 | 4.10 | -0.070 | -1.56% | 4.17 | 4.37 | 3.99 | 555.00 |
| Feb 28 2024 | 4.17 | -0.090 | -2.05% | 4.23 | 4.55 | 3.99 | 579.00 |
| Feb 27 2024 | 4.25 | 0.070 | 1.67% | 4.19 | 4.34 | 4.11 | 592.00 |
| Feb 26 2024 | 4.18 | 0.230 | 5.71% | 3.95 | 4.21 | 3.89 | 646.00 |
| Feb 25 2024 | 3.96 | -0.020 | -0.45% | 3.97 | 4.03 | 3.88 | 607.00 |
| Feb 24 2024 | 3.97 | 0.080 | 2.19% | 3.88 | 4.01 | 3.79 | 534.00 |
| Feb 23 2024 | 3.89 | 0.040 | 0.93% | 3.85 | 3.95 | 3.76 | 639.00 |
| Feb 22 2024 | 3.85 | -0.090 | -2.26% | 3.96 | 3.97 | 3.81 | 596.00 |
| Feb 21 2024 | 3.94 | 0.020 | 0.51% | 3.90 | 4.04 | 3.78 | 625.00 |
| Feb 20 2024 | 3.92 | -0.320 | -7.54% | 4.28 | 4.48 | 3.83 | 602.00 |
| Feb 19 2024 | 4.24 | 0.090 | 2.22% | 4.20 | 4.29 | 4.13 | 452.00 |
| Feb 18 2024 | 4.15 | 0.00 | -0.10% | 4.16 | 4.18 | 4.10 | 129.00 |
| Feb 17 2024 | 4.16 | -0.090 | -2.07% | 4.24 | 4.26 | 4.01 | 579.00 |
| Feb 16 2024 | 4.24 | -0.200 | -4.54% | 4.44 | 4.46 | 4.16 | 567.00 |
| Feb 15 2024 | 4.45 | -0.140 | -3.12% | 4.64 | 4.74 | 4.30 | 565.00 |
| Feb 14 2024 | 4.59 | 0.310 | 7.35% | 4.24 | 4.59 | 4.21 | 631.00 |
| Feb 13 2024 | 4.27 | -0.140 | -3.26% | 4.41 | 4.49 | 4.15 | 530.00 |
| Feb 12 2024 | 4.42 | 0.440 | 10.92% | 4.01 | 4.72 | 3.94 | 494.00 |
| Feb 11 2024 | 3.98 | -0.100 | -2.45% | 4.08 | 4.14 | 3.97 | 646.00 |
| Feb 10 2024 | 4.08 | -0.090 | -2.11% | 4.16 | 4.21 | 4.06 | 626.00 |
| Feb 09 2024 | 4.17 | 0.080 | 2.03% | 4.10 | 4.25 | 4.06 | 653.00 |
| Feb 08 2024 | 4.09 | -0.040 | -0.90% | 4.10 | 4.19 | 4.01 | 731.00 |
| Feb 07 2024 | 4.12 | 0.050 | 1.13% | 4.07 | 4.29 | 4.07 | 645.00 |
| Feb 06 2024 | 4.08 | -0.020 | -0.39% | 4.09 | 4.22 | 4.05 | 754.00 |
| Feb 05 2024 | 4.10 | -0.020 | -0.49% | 4.11 | 4.19 | 4.02 | 647.00 |
| Feb 04 2024 | 4.11 | -0.260 | -6.01% | 4.33 | 4.42 | 4.10 | 622.00 |
| Feb 03 2024 | 4.38 | -0.050 | -1.11% | 4.39 | 4.50 | 4.27 | 599.00 |
| Feb 02 2024 | 4.43 | -0.010 | -0.16% | 4.43 | 4.67 | 4.26 | 655.00 |
| Feb 01 2024 | 4.43 | -0.040 | -0.81% | 4.49 | 4.56 | 4.26 | 671.00 |
| Jan 31 2024 | 4.47 | -0.610 | -11.99% | 5.05 | 5.05 | 4.41 | 612.00 |
| Jan 30 2024 | 5.08 | -0.070 | -1.34% | 5.08 | 5.25 | 4.85 | 655.00 |
| Jan 29 2024 | 5.15 | 0.060 | 1.18% | 5.07 | 5.28 | 4.96 | 547.00 |
| Jan 28 2024 | 5.09 | -0.090 | -1.76% | 5.21 | 5.38 | 5.02 | 559.00 |
| Jan 27 2024 | 5.18 | -0.010 | -0.17% | 5.18 | 5.58 | 5.05 | 577.00 |
