Register for streaming realtime charts, analysis tools, and prices.UMAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 2.36 | -0.120 | -4.75% | 2.48 | 2.51 | 2.35 | 586.00 |
| Jul 21 2024 | 2.48 | 0.090 | 3.97% | 2.38 | 2.53 | 2.33 | 691.00 |
| Jul 20 2024 | 2.39 | -0.060 | -2.29% | 2.46 | 2.54 | 2.37 | 664.00 |
| Jul 19 2024 | 2.44 | 0.220 | 9.85% | 2.23 | 2.54 | 2.14 | 576.00 |
| Jul 18 2024 | 2.22 | -0.100 | -4.34% | 2.33 | 2.37 | 2.19 | 537.00 |
| Jul 17 2024 | 2.32 | 0.090 | 3.99% | 2.24 | 2.43 | 2.24 | 593.00 |
| Jul 16 2024 | 2.24 | 0.030 | 1.26% | 2.23 | 2.27 | 2.11 | 493.00 |
| Jul 15 2024 | 2.21 | 0.120 | 5.80% | 2.09 | 2.21 | 2.09 | 627.00 |
| Jul 14 2024 | 2.09 | -0.010 | -0.43% | 2.10 | 2.85 | 2.03 | 380.00 |
| Jul 13 2024 | 2.10 | 0.070 | 3.56% | 2.03 | 2.12 | 2.03 | 370.00 |
| Jul 12 2024 | 2.02 | 0.020 | 1.19% | 2.00 | 2.05 | 1.96 | 436.00 |
| Jul 11 2024 | 2.00 | -0.060 | -2.68% | 2.06 | 2.12 | 1.99 | 439.00 |
| Jul 10 2024 | 2.05 | 0.010 | 0.49% | 2.04 | 2.11 | 2.02 | 363.00 |
| Jul 09 2024 | 2.05 | 0.050 | 2.56% | 1.99 | 2.08 | 1.98 | 419.00 |
| Jul 08 2024 | 1.99 | 0.070 | 3.83% | 1.91 | 2.07 | 1.84 | 515.00 |
| Jul 07 2024 | 1.92 | -0.140 | -6.82% | 2.05 | 2.06 | 1.91 | 389.00 |
| Jul 06 2024 | 2.06 | 0.230 | 12.75% | 1.83 | 2.08 | 1.82 | 324.00 |
| Jul 05 2024 | 1.83 | -0.140 | -7.33% | 1.92 | 1.94 | 1.70 | 745.00 |
| Jul 04 2024 | 1.97 | -0.270 | -11.90% | 2.23 | 2.25 | 1.97 | 540.00 |
| Jul 03 2024 | 2.24 | -0.060 | -2.53% | 2.30 | 2.31 | 2.22 | 393.00 |
| Jul 02 2024 | 2.30 | -0.060 | -2.46% | 2.35 | 2.39 | 2.26 | 469.00 |
| Jul 01 2024 | 2.35 | -0.080 | -3.17% | 2.43 | 2.47 | 2.35 | 441.00 |
| Jun 30 2024 | 2.43 | 0.080 | 3.40% | 2.36 | 2.44 | 2.33 | 523.00 |
| Jun 29 2024 | 2.35 | -0.150 | -5.96% | 2.49 | 2.51 | 2.33 | 646.00 |
| Jun 28 2024 | 2.50 | -0.100 | -3.99% | 2.63 | 2.67 | 2.49 | 531.00 |
| Jun 27 2024 | 2.60 | -0.030 | -1.25% | 2.60 | 2.64 | 2.55 | 528.00 |
| Jun 26 2024 | 2.64 | 0.050 | 1.89% | 2.59 | 2.75 | 2.56 | 439.00 |
| Jun 25 2024 | 2.59 | 0.070 | 2.94% | 2.53 | 2.66 | 2.51 | 348.00 |
| Jun 24 2024 | 2.51 | 0.030 | 1.21% | 2.49 | 2.52 | 2.37 | 476.00 |
| Jun 23 2024 | 2.49 | -0.100 | -3.83% | 2.58 | 2.62 | 2.47 | 240.00 |
| Jun 22 2024 | 2.58 | -0.030 | -1.15% | 2.61 | 2.64 | 2.56 | 340.00 |
| Jun 21 2024 | 2.61 | 0.00 | 0.04% | 2.60 | 2.69 | 2.57 | 397.00 |
| Jun 20 2024 | 2.61 | 0.010 | 0.31% | 2.62 | 2.75 | 2.57 | 471.00 |
| Jun 19 2024 | 2.60 | 0.130 | 5.46% | 2.46 | 2.66 | 2.45 | 483.00 |
| Jun 18 2024 | 2.47 | -0.270 | -9.85% | 2.75 | 2.75 | 2.34 | 648.00 |
| Jun 17 2024 | 2.74 | -0.270 | -9.06% | 3.01 | 3.03 | 2.68 | 528.00 |
| Jun 16 2024 | 3.01 | 0.160 | 5.49% | 2.86 | 3.06 | 2.85 | 505.00 |
| Jun 15 2024 | 2.86 | 0.060 | 2.11% | 2.80 | 2.92 | 2.80 | 487.00 |
| Jun 14 2024 | 2.80 | 0.040 | 1.48% | 2.76 | 2.98 | 2.70 | 509.00 |
| Jun 13 2024 | 2.76 | -0.160 | -5.36% | 2.91 | 2.93 | 2.73 | 352.00 |
| Jun 12 2024 | 2.91 | 0.080 | 2.75% | 2.83 | 3.00 | 2.74 | 430.00 |
| Jun 11 2024 | 2.83 | -0.170 | -5.63% | 3.00 | 3.02 | 2.77 | 475.00 |
| Jun 10 2024 | 3.00 | -0.090 | -3.00% | 3.08 | 3.09 | 2.94 | 459.00 |
| Jun 09 2024 | 3.10 | 0.060 | 1.91% | 3.05 | 3.14 | 3.03 | 480.00 |
| Jun 08 2024 | 3.04 | -0.270 | -8.11% | 3.28 | 3.34 | 3.00 | 575.00 |
| Jun 07 2024 | 3.31 | -0.010 | -0.39% | 3.31 | 3.85 | 3.23 | 447.00 |
| Jun 06 2024 | 3.32 | -0.040 | -1.25% | 3.37 | 3.39 | 3.27 | 358.00 |
| Jun 05 2024 | 3.36 | 0.040 | 1.23% | 3.32 | 3.37 | 3.29 | 422.00 |
| Jun 04 2024 | 3.32 | 0.100 | 3.20% | 3.22 | 3.33 | 3.20 | 405.00 |
| Jun 03 2024 | 3.22 | -0.030 | -1.07% | 3.25 | 3.32 | 3.21 | 429.00 |
| Jun 02 2024 | 3.25 | -0.080 | -2.43% | 3.34 | 3.38 | 3.23 | 418.00 |
| Jun 01 2024 | 3.33 | -0.120 | -3.48% | 3.45 | 3.46 | 3.33 | 374.00 |
| May 31 2024 | 3.45 | 0.060 | 1.80% | 3.38 | 3.46 | 3.33 | 463.00 |
| May 30 2024 | 3.39 | -0.100 | -2.95% | 3.49 | 3.57 | 3.38 | 508.00 |
| May 29 2024 | 3.49 | 0.080 | 2.46% | 3.41 | 3.62 | 3.39 | 407.00 |
| May 28 2024 | 3.41 | -0.130 | -3.70% | 3.54 | 3.55 | 3.38 | 462.00 |
| May 27 2024 | 3.54 | 0.120 | 3.45% | 3.44 | 3.63 | 3.42 | 475.00 |
| May 26 2024 | 3.42 | -0.100 | -2.89% | 3.52 | 3.56 | 3.39 | 442.00 |
| May 25 2024 | 3.53 | -0.080 | -2.16% | 3.64 | 3.73 | 3.49 | 461.00 |
| May 24 2024 | 3.60 | 0.260 | 7.94% | 3.35 | 3.63 | 3.30 | 524.00 |
| May 23 2024 | 3.34 | -0.270 | -7.58% | 3.63 | 3.64 | 3.22 | 465.00 |
| May 22 2024 | 3.61 | 0.020 | 0.55% | 3.59 | 3.77 | 3.58 | 523.00 |
| May 21 2024 | 3.59 | -0.030 | -0.75% | 3.64 | 3.65 | 3.55 | 528.00 |
| May 20 2024 | 3.62 | 0.190 | 5.39% | 3.45 | 3.63 | 3.41 | 533.00 |
| May 19 2024 | 3.43 | -0.150 | -4.29% | 3.58 | 3.62 | 3.43 | 522.00 |
| May 18 2024 | 3.59 | -0.030 | -0.69% | 3.60 | 3.74 | 3.56 | 513.00 |
| May 17 2024 | 3.61 | 0.020 | 0.44% | 3.60 | 3.69 | 3.55 | 516.00 |
| May 16 2024 | 3.60 | -0.070 | -1.77% | 3.67 | 3.79 | 3.45 | 521.00 |
| May 15 2024 | 3.66 | 0.00 | 0.05% | 3.68 | 3.72 | 3.51 | 494.00 |
| May 14 2024 | 3.66 | -0.370 | -9.27% | 4.08 | 4.22 | 3.64 | 444.00 |
| May 13 2024 | 4.04 | -0.330 | -7.56% | 4.34 | 4.42 | 3.79 | 455.00 |
| May 12 2024 | 4.36 | 0.500 | 13.02% | 3.86 | 4.64 | 3.76 | 463.00 |
| May 11 2024 | 3.86 | 0.260 | 7.16% | 3.62 | 4.24 | 3.57 | 468.00 |
| May 10 2024 | 3.60 | -0.310 | -7.85% | 3.87 | 4.02 | 3.43 | 422.00 |
| May 09 2024 | 3.91 | 0.310 | 8.70% | 3.30 | 4.27 | 3.11 | 383.00 |
| May 08 2024 | 3.60 | 0.990 | 38.12% | 2.61 | 4.24 | 2.55 | 208.00 |
| May 07 2024 | 2.61 | -0.110 | -4.13% | 2.72 | 2.76 | 2.60 | 355.00 |
| May 06 2024 | 2.72 | -0.060 | -2.01% | 2.78 | 2.85 | 2.70 | 445.00 |
| May 05 2024 | 2.77 | 0.060 | 2.17% | 2.71 | 2.81 | 2.65 | 658.00 |
| May 04 2024 | 2.71 | -0.010 | -0.48% | 2.71 | 2.75 | 2.68 | 650.00 |
| May 03 2024 | 2.73 | 0.140 | 5.42% | 2.59 | 2.74 | 2.54 | 642.00 |
| May 02 2024 | 2.59 | 0.010 | 0.23% | 2.58 | 2.63 | 2.50 | 693.00 |
| May 01 2024 | 2.58 | -0.010 | -0.35% | 2.60 | 2.61 | 2.40 | 640.00 |
| Apr 30 2024 | 2.59 | -0.140 | -5.21% | 2.72 | 2.77 | 2.51 | 534.00 |
| Apr 29 2024 | 2.73 | -0.070 | -2.66% | 2.82 | 2.85 | 2.65 | 649.00 |
| Apr 28 2024 | 2.81 | -0.060 | -1.96% | 2.87 | 2.94 | 2.80 | 592.00 |
| Apr 27 2024 | 2.86 | 0.080 | 2.99% | 2.78 | 2.88 | 2.69 | 616.00 |
| 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 |
