UMAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 2.50 | -0.110 | -4.03% | 2.61 | 2.67 | 2.50 | 36,862.00 |
Jun 27 2024 | 2.60 | -0.030 | -1.21% | 2.64 | 2.64 | 2.55 | 13,485.00 |
Jun 26 2024 | 2.64 | 0.050 | 1.89% | 2.59 | 2.78 | 2.56 | 34,201.00 |
Jun 25 2024 | 2.59 | 0.070 | 2.66% | 2.52 | 2.66 | 2.52 | 7,887.00 |
Jun 24 2024 | 2.52 | 0.040 | 1.57% | 2.49 | 2.52 | 2.34 | 28,798.00 |
Jun 23 2024 | 2.48 | -0.100 | -4.02% | 2.60 | 2.62 | 2.46 | 9,382.00 |
Jun 22 2024 | 2.59 | -0.030 | -1.07% | 2.61 | 2.63 | 2.56 | 9,594.00 |
Jun 21 2024 | 2.61 | 0.00 | -0.04% | 2.61 | 2.69 | 2.57 | 19,136.00 |
Jun 20 2024 | 2.61 | 0.010 | 0.42% | 2.61 | 2.74 | 2.56 | 27,028.00 |
Jun 19 2024 | 2.60 | 0.130 | 5.38% | 2.46 | 2.66 | 2.45 | 24,615.00 |
Jun 18 2024 | 2.47 | -0.270 | -9.76% | 2.74 | 2.74 | 2.34 | 46,094.00 |
Jun 17 2024 | 2.74 | -0.270 | -8.89% | 3.01 | 3.02 | 2.68 | 29,090.00 |
Jun 16 2024 | 3.00 | 0.150 | 5.15% | 2.86 | 3.07 | 2.85 | 24,695.00 |
Jun 15 2024 | 2.86 | 0.060 | 1.96% | 2.81 | 2.92 | 2.79 | 31,084.00 |
Jun 14 2024 | 2.80 | 0.050 | 1.74% | 2.76 | 3.00 | 2.70 | 45,859.00 |
Jun 13 2024 | 2.75 | -0.160 | -5.56% | 2.92 | 2.92 | 2.73 | 32,472.00 |
Jun 12 2024 | 2.92 | 0.090 | 3.18% | 2.83 | 3.01 | 2.73 | 24,379.00 |
Jun 11 2024 | 2.83 | -0.180 | -6.02% | 3.00 | 3.01 | 2.77 | 19,072.00 |
Jun 10 2024 | 3.01 | -0.090 | -2.97% | 3.09 | 3.09 | 2.95 | 10,929.00 |
Jun 09 2024 | 3.10 | 0.060 | 2.08% | 3.05 | 3.14 | 3.03 | 6,482.00 |
Jun 08 2024 | 3.04 | -0.270 | -8.17% | 3.32 | 3.35 | 3.01 | 40,277.00 |
Jun 07 2024 | 3.31 | -0.020 | -0.45% | 3.31 | 3.83 | 3.23 | 58,935.00 |
Jun 06 2024 | 3.32 | -0.050 | -1.51% | 3.38 | 3.39 | 3.26 | 8,532.00 |
Jun 05 2024 | 3.37 | 0.050 | 1.57% | 3.33 | 3.37 | 3.30 | 8,751.00 |
Jun 04 2024 | 3.32 | 0.100 | 3.01% | 3.22 | 3.33 | 3.20 | 9,793.00 |
Jun 03 2024 | 3.22 | -0.030 | -1.01% | 3.25 | 3.32 | 3.21 | 21,853.00 |
Jun 02 2024 | 3.26 | -0.080 | -2.51% | 3.34 | 3.37 | 3.20 | 16,656.00 |
Jun 01 2024 | 3.34 | -0.120 | -3.50% | 3.44 | 3.44 | 3.32 | 19,421.00 |
May 31 2024 | 3.46 | 0.060 | 1.76% | 3.38 | 3.46 | 3.34 | 29,404.00 |
May 30 2024 | 3.40 | -0.110 | -2.99% | 3.50 | 3.57 | 3.38 | 55,775.00 |
May 29 2024 | 3.51 | 0.090 | 2.63% | 3.42 | 3.63 | 3.39 | 105,756.00 |
May 28 2024 | 3.42 | -0.130 | -3.53% | 3.54 | 3.54 | 3.38 | 28,781.00 |
May 27 2024 | 3.54 | 0.110 | 3.15% | 3.43 | 3.64 | 3.42 | 30,321.00 |
May 26 2024 | 3.43 | -0.100 | -2.78% | 3.52 | 3.55 | 3.39 | 10,746.00 |
May 25 2024 | 3.53 | -0.080 | -2.08% | 3.61 | 3.73 | 3.49 | 41,634.00 |
May 24 2024 | 3.61 | 0.270 | 7.93% | 3.34 | 3.69 | 3.30 | 69,521.00 |
May 23 2024 | 3.34 | -0.280 | -7.66% | 3.62 | 3.68 | 3.20 | 66,956.00 |
May 22 2024 | 3.62 | 0.020 | 0.50% | 3.61 | 3.80 | 3.56 | 91,829.00 |
May 21 2024 | 3.60 | -0.020 | -0.58% | 3.63 | 3.68 | 3.54 | 55,730.00 |
May 20 2024 | 3.62 | 0.190 | 5.60% | 3.45 | 3.65 | 3.38 | 43,016.00 |
May 19 2024 | 3.43 | -0.160 | -4.56% | 3.59 | 3.63 | 3.41 | 38,690.00 |
May 18 2024 | 3.59 | -0.010 | -0.31% | 3.61 | 3.76 | 3.56 | 72,686.00 |
May 17 2024 | 3.60 | 0.00 | 0.11% | 3.59 | 3.71 | 3.55 | 53,076.00 |
May 16 2024 | 3.60 | -0.070 | -1.93% | 3.67 | 3.81 | 3.45 | 78,188.00 |
May 15 2024 | 3.67 | 0.010 | 0.33% | 3.67 | 3.72 | 3.51 | 91,122.00 |
May 14 2024 | 3.66 | -0.380 | -9.48% | 4.05 | 4.22 | 3.64 | 104,647.00 |
May 13 2024 | 4.04 | -0.310 | -7.04% | 4.36 | 4.42 | 3.80 | 146,994.00 |
May 12 2024 | 4.35 | 0.490 | 12.56% | 3.87 | 4.65 | 3.75 | 128,387.00 |
May 11 2024 | 3.86 | 0.250 | 6.89% | 3.61 | 4.21 | 3.56 | 181,277.00 |
May 10 2024 | 3.61 | -0.290 | -7.31% | 3.88 | 4.09 | 3.42 | 247,123.00 |
May 09 2024 | 3.90 | 0.460 | 13.44% | 3.36 | 4.39 | 3.11 | 226,376.00 |
May 08 2024 | 3.44 | 0.840 | 32.45% | 2.59 | 3.94 | 2.55 | 57,586.00 |
May 07 2024 | 2.60 | -0.120 | -4.31% | 2.71 | 2.76 | 2.59 | 3,406.00 |
May 06 2024 | 2.71 | -0.060 | -2.06% | 2.78 | 2.85 | 2.69 | 10,982.00 |
May 05 2024 | 2.77 | 0.040 | 1.65% | 2.71 | 2.80 | 2.65 | 15,373.00 |
May 04 2024 | 2.72 | 0.00 | 0.04% | 2.71 | 2.76 | 2.68 | 8,802.00 |
May 03 2024 | 2.72 | 0.130 | 5.05% | 2.58 | 2.74 | 2.53 | 7,116.00 |
May 02 2024 | 2.59 | 0.00 | 0.12% | 2.57 | 2.62 | 2.51 | 6,710.00 |
May 01 2024 | 2.59 | -0.010 | -0.27% | 2.59 | 2.62 | 2.40 | 7,451.00 |
Apr 30 2024 | 2.60 | -0.160 | -5.67% | 2.73 | 2.77 | 2.48 | 16,230.00 |
Apr 29 2024 | 2.75 | -0.060 | -2.06% | 2.80 | 2.85 | 2.65 | 3,127.00 |
Apr 28 2024 | 2.81 | -0.050 | -1.68% | 2.87 | 2.94 | 2.80 | 6,053.00 |
Apr 27 2024 | 2.86 | 0.080 | 2.92% | 2.78 | 2.87 | 2.66 | 6,100.00 |
Apr 26 2024 | 2.78 | -0.100 | -3.34% | 2.85 | 2.85 | 2.75 | 3,141.00 |
Apr 25 2024 | 2.87 | 0.090 | 3.38% | 2.78 | 2.92 | 2.69 | 6,224.00 |
Apr 24 2024 | 2.78 | -0.180 | -6.21% | 2.95 | 3.04 | 2.74 | 10,600.00 |
Apr 23 2024 | 2.96 | 0.080 | 2.81% | 2.89 | 3.15 | 2.81 | 28,624.00 |
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 |