UMAUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 3.60 | -0.080 | -2.07% | 3.67 | 3.82 | 3.45 | 543,782.00 |
May 15 2024 | 3.67 | 0.010 | 0.30% | 3.68 | 3.72 | 3.50 | 539,494.00 |
May 14 2024 | 3.66 | -0.390 | -9.54% | 4.04 | 4.22 | 3.63 | 960,804.00 |
May 13 2024 | 4.05 | -0.310 | -7.11% | 4.33 | 4.47 | 3.80 | 1,045,230.00 |
May 12 2024 | 4.36 | 0.490 | 12.55% | 3.87 | 4.71 | 3.75 | 1,791,045.00 |
May 11 2024 | 3.87 | 0.280 | 7.77% | 3.61 | 4.31 | 3.56 | 1,554,852.00 |
May 10 2024 | 3.59 | -0.330 | -8.41% | 3.87 | 4.11 | 3.42 | 2,035,612.00 |
May 09 2024 | 3.92 | 0.480 | 13.78% | 3.39 | 4.40 | 3.10 | 4,573,270.00 |
May 08 2024 | 3.45 | 0.840 | 32.07% | 2.60 | 4.30 | 2.55 | 2,288,717.00 |
May 07 2024 | 2.61 | -0.100 | -3.76% | 2.71 | 2.76 | 2.59 | 37,267.00 |
May 06 2024 | 2.71 | -0.060 | -2.13% | 2.78 | 2.86 | 2.66 | 79,243.00 |
May 05 2024 | 2.77 | 0.060 | 2.14% | 2.71 | 2.80 | 2.65 | 20,477.00 |
May 04 2024 | 2.71 | 0.00 | -0.11% | 2.71 | 2.76 | 2.68 | 26,796.00 |
May 03 2024 | 2.72 | 0.140 | 5.23% | 2.59 | 2.74 | 2.54 | 42,406.00 |
May 02 2024 | 2.58 | 0.00 | 0.19% | 2.57 | 2.62 | 2.50 | 73,514.00 |
May 01 2024 | 2.58 | -0.020 | -0.58% | 2.59 | 2.63 | 2.40 | 98,401.00 |
Apr 30 2024 | 2.59 | -0.150 | -5.47% | 2.72 | 2.77 | 2.49 | 76,969.00 |
Apr 29 2024 | 2.74 | -0.060 | -2.21% | 2.80 | 2.85 | 2.65 | 52,455.00 |
Apr 28 2024 | 2.80 | -0.050 | -1.82% | 2.86 | 2.94 | 2.79 | 68,403.00 |
Apr 27 2024 | 2.86 | 0.080 | 2.88% | 2.78 | 2.88 | 2.67 | 102,240.00 |
Apr 26 2024 | 2.78 | -0.080 | -2.90% | 2.87 | 2.87 | 2.74 | 65,058.00 |
Apr 25 2024 | 2.86 | 0.080 | 2.88% | 2.78 | 2.93 | 2.69 | 99,880.00 |
Apr 24 2024 | 2.78 | -0.180 | -6.18% | 2.95 | 3.04 | 2.73 | 237,336.00 |
Apr 23 2024 | 2.96 | 0.070 | 2.53% | 2.89 | 3.17 | 2.81 | 243,298.00 |
Apr 22 2024 | 2.89 | 0.070 | 2.41% | 2.82 | 2.95 | 2.81 | 96,582.00 |
Apr 21 2024 | 2.82 | -0.080 | -2.59% | 2.89 | 2.93 | 2.78 | 87,180.00 |
Apr 20 2024 | 2.90 | 0.240 | 8.96% | 2.66 | 2.92 | 2.63 | 91,338.00 |
Apr 19 2024 | 2.66 | 0.020 | 0.95% | 2.63 | 2.77 | 2.40 | 147,501.00 |
Apr 18 2024 | 2.63 | 0.070 | 2.69% | 2.56 | 2.65 | 2.50 | 101,440.00 |
Apr 17 2024 | 2.56 | -0.120 | -4.29% | 2.67 | 2.69 | 2.47 | 212,888.00 |
Apr 16 2024 | 2.68 | 0.060 | 2.37% | 2.61 | 2.71 | 2.50 | 103,417.00 |
Apr 15 2024 | 2.62 | -0.050 | -1.73% | 2.65 | 2.80 | 2.48 | 182,233.00 |
Apr 14 2024 | 2.66 | 0.190 | 7.69% | 2.45 | 2.70 | 2.35 | 112,154.00 |
Apr 13 2024 | 2.47 | -0.430 | -14.85% | 2.88 | 3.32 | 2.11 | 620,334.00 |
Apr 12 2024 | 2.90 | -0.670 | -18.80% | 3.57 | 3.65 | 2.60 | 404,377.00 |
Apr 11 2024 | 3.58 | -0.010 | -0.31% | 3.58 | 3.67 | 3.47 | 194,065.00 |
Apr 10 2024 | 3.59 | -0.110 | -2.98% | 3.69 | 3.71 | 3.46 | 251,214.00 |
Apr 09 2024 | 3.70 | -0.300 | -7.55% | 4.02 | 4.04 | 3.68 | 183,342.00 |
Apr 08 2024 | 4.00 | 0.120 | 3.15% | 3.87 | 4.11 | 3.79 | 205,896.00 |
Apr 07 2024 | 3.88 | 0.080 | 2.00% | 3.79 | 3.92 | 3.78 | 146,796.00 |
Apr 06 2024 | 3.80 | 0.050 | 1.23% | 3.74 | 3.83 | 3.74 | 98,199.00 |
Apr 05 2024 | 3.75 | -0.040 | -0.92% | 3.78 | 3.81 | 3.58 | 151,406.00 |
Apr 04 2024 | 3.79 | 0.060 | 1.64% | 3.72 | 3.90 | 3.64 | 152,033.00 |
Apr 03 2024 | 3.73 | -0.060 | -1.45% | 3.79 | 3.95 | 3.64 | 344,391.00 |
Apr 02 2024 | 3.78 | -0.410 | -9.78% | 4.20 | 4.22 | 3.72 | 536,536.00 |
Apr 01 2024 | 4.19 | -0.220 | -4.88% | 4.40 | 4.45 | 4.04 | 436,097.00 |
Mar 31 2024 | 4.41 | 0.210 | 4.95% | 4.19 | 4.45 | 4.19 | 212,611.00 |
Mar 30 2024 | 4.20 | -0.140 | -3.16% | 4.33 | 4.36 | 4.16 | 245,603.00 |
Mar 29 2024 | 4.34 | 0.040 | 0.88% | 4.30 | 4.40 | 4.19 | 338,768.00 |
Mar 28 2024 | 4.30 | 0.00 | 0.00% | 4.29 | 4.37 | 4.16 | 303,875.00 |
Mar 27 2024 | 4.30 | 0.100 | 2.38% | 4.19 | 5.11 | 4.17 | 1,304,588.00 |
Mar 26 2024 | 4.20 | 0.100 | 2.46% | 4.10 | 4.29 | 4.05 | 275,088.00 |
Mar 25 2024 | 4.10 | 0.170 | 4.30% | 3.93 | 4.17 | 3.90 | 228,050.00 |
Mar 24 2024 | 3.93 | 0.150 | 3.94% | 3.79 | 3.95 | 3.75 | 144,640.00 |
Mar 23 2024 | 3.78 | -0.020 | -0.63% | 3.79 | 3.91 | 3.72 | 304,494.00 |
Mar 22 2024 | 3.80 | -0.050 | -1.22% | 3.84 | 3.96 | 3.63 | 994,565.00 |
Mar 21 2024 | 3.85 | -0.050 | -1.21% | 3.89 | 3.95 | 3.74 | 688,810.00 |
Mar 20 2024 | 3.90 | 0.380 | 10.77% | 3.52 | 3.92 | 3.36 | 727,900.00 |
Mar 19 2024 | 3.52 | -0.390 | -9.88% | 3.92 | 3.97 | 3.39 | 922,893.00 |
Mar 18 2024 | 3.91 | -0.190 | -4.73% | 4.10 | 4.17 | 3.81 | 319,528.00 |
Mar 17 2024 | 4.10 | 0.090 | 2.12% | 4.05 | 4.15 | 3.78 | 498,370.00 |
Mar 16 2024 | 4.01 | -0.370 | -8.52% | 4.40 | 4.55 | 3.90 | 380,187.00 |
Mar 15 2024 | 4.39 | -0.280 | -5.94% | 4.68 | 4.71 | 3.98 | 920,983.00 |
Mar 14 2024 | 4.67 | -0.220 | -4.43% | 4.89 | 4.91 | 4.36 | 830,042.00 |
Mar 13 2024 | 4.88 | -0.140 | -2.77% | 5.00 | 5.16 | 4.77 | 705,138.00 |
Mar 12 2024 | 5.02 | 0.330 | 6.95% | 4.68 | 5.18 | 4.54 | 2,328,221.00 |
Mar 11 2024 | 4.69 | -0.040 | -0.87% | 4.75 | 4.82 | 4.47 | 973,307.00 |
Mar 10 2024 | 4.74 | -0.100 | -2.07% | 4.83 | 4.93 | 4.56 | 826,368.00 |
Mar 09 2024 | 4.84 | 0.590 | 13.90% | 4.24 | 5.49 | 4.23 | 2,973,723.00 |
Mar 08 2024 | 4.25 | 0.080 | 1.80% | 4.19 | 4.34 | 4.04 | 664,691.00 |
Mar 07 2024 | 4.17 | 0.200 | 5.12% | 3.97 | 4.19 | 3.90 | 481,124.00 |
Mar 06 2024 | 3.97 | 0.090 | 2.22% | 3.89 | 4.13 | 3.75 | 578,172.00 |
Mar 05 2024 | 3.88 | -0.480 | -11.03% | 4.37 | 4.64 | 3.29 | 1,129,556.00 |
Mar 04 2024 | 4.36 | 0.050 | 1.07% | 4.33 | 4.46 | 4.15 | 604,921.00 |
Mar 03 2024 | 4.32 | -0.190 | -4.11% | 4.49 | 4.72 | 3.95 | 742,900.00 |
Mar 02 2024 | 4.50 | 0.130 | 3.07% | 4.37 | 4.52 | 4.30 | 310,007.00 |
Mar 01 2024 | 4.37 | 0.270 | 6.51% | 4.12 | 4.37 | 4.12 | 364,137.00 |
Feb 29 2024 | 4.10 | -0.070 | -1.68% | 4.18 | 4.37 | 3.99 | 729,813.00 |
Feb 28 2024 | 4.17 | -0.080 | -1.93% | 4.26 | 4.85 | 3.62 | 1,207,744.00 |
Feb 27 2024 | 4.25 | 0.070 | 1.58% | 4.18 | 4.38 | 4.08 | 458,216.00 |
Feb 26 2024 | 4.19 | 0.230 | 5.92% | 3.96 | 4.24 | 3.89 | 611,454.00 |
Feb 25 2024 | 3.95 | -0.030 | -0.80% | 3.98 | 4.06 | 3.88 | 257,601.00 |
Feb 24 2024 | 3.98 | 0.100 | 2.65% | 3.89 | 4.02 | 3.78 | 387,603.00 |
Feb 23 2024 | 3.88 | 0.030 | 0.78% | 3.86 | 3.95 | 3.76 | 306,849.00 |
Feb 22 2024 | 3.85 | -0.110 | -2.85% | 3.96 | 3.98 | 3.76 | 445,159.00 |
Feb 21 2024 | 3.96 | 0.040 | 0.97% | 3.91 | 4.04 | 3.77 | 584,987.00 |
Feb 20 2024 | 3.93 | -0.330 | -7.84% | 4.28 | 4.52 | 3.67 | 956,792.00 |
Feb 19 2024 | 4.26 | 0.050 | 1.14% | 4.21 | 4.30 | 4.13 | 400,890.00 |
Feb 18 2024 | 4.21 | 0.050 | 1.20% | 4.16 | 4.25 | 4.10 | 295,781.00 |
Feb 17 2024 | 4.16 | -0.090 | -2.07% | 4.25 | 4.27 | 4.01 | 242,700.00 |