UMAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 3.60 | 0.270 | 7.97% | 3.34 | 3.68 | 3.32 | 26,649.00 |
May 23 2024 | 3.34 | -0.270 | -7.59% | 3.62 | 3.65 | 3.22 | 23,070.00 |
May 22 2024 | 3.61 | 0.020 | 0.56% | 3.60 | 3.80 | 3.57 | 19,446.00 |
May 21 2024 | 3.59 | -0.030 | -0.83% | 3.63 | 3.66 | 3.54 | 22,468.00 |
May 20 2024 | 3.62 | 0.190 | 5.47% | 3.45 | 3.63 | 3.40 | 25,741.00 |
May 19 2024 | 3.43 | -0.160 | -4.35% | 3.58 | 3.62 | 3.43 | 14,917.00 |
May 18 2024 | 3.59 | -0.030 | -0.72% | 3.61 | 3.74 | 3.56 | 14,321.00 |
May 17 2024 | 3.62 | 0.020 | 0.44% | 3.59 | 3.69 | 3.55 | 15,208.00 |
May 16 2024 | 3.60 | -0.060 | -1.72% | 3.66 | 3.78 | 3.45 | 14,443.00 |
May 15 2024 | 3.66 | 0.00 | 0.08% | 3.69 | 3.71 | 3.51 | 16,353.00 |
May 14 2024 | 3.66 | -0.380 | -9.41% | 4.05 | 4.20 | 3.64 | 16,924.00 |
May 13 2024 | 4.04 | -0.320 | -7.23% | 4.34 | 4.46 | 3.80 | 14,139.00 |
May 12 2024 | 4.36 | 0.490 | 12.77% | 3.87 | 4.70 | 3.76 | 9,847.00 |
May 11 2024 | 3.86 | 0.270 | 7.46% | 3.62 | 4.24 | 3.57 | 14,910.00 |
May 10 2024 | 3.59 | -0.310 | -8.01% | 3.87 | 4.07 | 3.43 | 16,389.00 |
May 09 2024 | 3.91 | 0.440 | 12.76% | 3.41 | 4.39 | 3.09 | 16,466.00 |
May 08 2024 | 3.47 | 0.860 | 32.81% | 2.60 | 4.17 | 2.55 | 28,809.00 |
May 07 2024 | 2.61 | -0.100 | -3.76% | 2.72 | 2.76 | 2.59 | 34,160.00 |
May 06 2024 | 2.71 | -0.070 | -2.34% | 2.77 | 2.86 | 2.70 | 25,251.00 |
May 05 2024 | 2.78 | 0.060 | 2.13% | 2.72 | 2.81 | 2.65 | 21,768.00 |
May 04 2024 | 2.72 | -0.010 | -0.37% | 2.72 | 2.76 | 2.68 | 45,825.00 |
May 03 2024 | 2.73 | 0.140 | 5.57% | 2.59 | 2.74 | 2.53 | 33,320.00 |
May 02 2024 | 2.58 | -0.010 | -0.31% | 2.58 | 2.62 | 2.50 | 44,080.00 |
May 01 2024 | 2.59 | 0.00 | -0.04% | 2.59 | 2.63 | 2.40 | 41,366.00 |
Apr 30 2024 | 2.59 | -0.140 | -5.09% | 2.72 | 2.78 | 2.50 | 33,951.00 |
Apr 29 2024 | 2.73 | -0.080 | -2.88% | 2.81 | 2.84 | 2.65 | 25,191.00 |
Apr 28 2024 | 2.81 | -0.050 | -1.78% | 2.86 | 2.95 | 2.80 | 18,261.00 |
Apr 27 2024 | 2.86 | 0.080 | 2.98% | 2.78 | 2.88 | 2.66 | 21,583.00 |
Apr 26 2024 | 2.78 | -0.090 | -3.17% | 2.86 | 2.87 | 2.75 | 40,615.00 |
Apr 25 2024 | 2.87 | 0.100 | 3.76% | 2.77 | 2.91 | 2.70 | 33,029.00 |
Apr 24 2024 | 2.77 | -0.190 | -6.39% | 2.95 | 3.04 | 2.75 | 28,315.00 |
Apr 23 2024 | 2.96 | 0.070 | 2.57% | 2.88 | 3.08 | 2.81 | 24,311.00 |
Apr 22 2024 | 2.88 | 0.060 | 2.05% | 2.83 | 2.94 | 2.81 | 21,929.00 |
Apr 21 2024 | 2.83 | -0.080 | -2.72% | 2.89 | 2.92 | 2.80 | 22,065.00 |
Apr 20 2024 | 2.90 | 0.240 | 8.97% | 2.66 | 2.91 | 2.64 | 34,649.00 |
Apr 19 2024 | 2.67 | 0.040 | 1.33% | 2.63 | 2.77 | 2.43 | 46,990.00 |
Apr 18 2024 | 2.63 | 0.070 | 2.77% | 2.56 | 2.64 | 2.50 | 54,305.00 |
Apr 17 2024 | 2.56 | -0.120 | -4.30% | 2.66 | 2.69 | 2.48 | 55,689.00 |
Apr 16 2024 | 2.67 | 0.060 | 2.33% | 2.60 | 2.70 | 2.52 | 59,053.00 |
Apr 15 2024 | 2.61 | -0.040 | -1.66% | 2.64 | 2.79 | 2.49 | 80,765.00 |
Apr 14 2024 | 2.66 | 0.190 | 7.66% | 2.44 | 2.69 | 2.33 | 84,721.00 |
Apr 13 2024 | 2.47 | -0.430 | -14.75% | 2.88 | 2.93 | 2.12 | 73,009.00 |
Apr 12 2024 | 2.90 | -0.660 | -18.63% | 3.57 | 3.65 | 2.72 | 41,252.00 |
Apr 11 2024 | 3.56 | -0.020 | -0.61% | 3.58 | 3.67 | 3.48 | 42,746.00 |
Apr 10 2024 | 3.58 | -0.110 | -2.95% | 3.69 | 3.71 | 3.50 | 59,534.00 |
Apr 09 2024 | 3.69 | -0.310 | -7.68% | 4.01 | 4.04 | 3.68 | 38,932.00 |
Apr 08 2024 | 4.00 | 0.120 | 2.99% | 3.87 | 4.03 | 3.79 | 28,027.00 |
Apr 07 2024 | 3.88 | 0.080 | 2.08% | 3.79 | 3.92 | 3.78 | 23,716.00 |
Apr 06 2024 | 3.80 | 0.050 | 1.31% | 3.74 | 3.84 | 3.74 | 28,270.00 |
Apr 05 2024 | 3.75 | -0.030 | -0.90% | 3.78 | 3.81 | 3.60 | 51,532.00 |
Apr 04 2024 | 3.79 | 0.040 | 1.12% | 3.72 | 3.89 | 3.64 | 40,043.00 |
Apr 03 2024 | 3.74 | -0.060 | -1.45% | 3.79 | 3.95 | 3.67 | 51,204.00 |
Apr 02 2024 | 3.80 | -0.400 | -9.42% | 4.20 | 4.21 | 3.73 | 46,068.00 |
Apr 01 2024 | 4.19 | -0.220 | -4.92% | 4.40 | 4.44 | 4.05 | 44,360.00 |
Mar 31 2024 | 4.41 | 0.230 | 5.50% | 4.19 | 4.42 | 4.18 | 26,303.00 |
Mar 30 2024 | 4.18 | -0.160 | -3.62% | 4.33 | 4.36 | 4.18 | 26,202.00 |
Mar 29 2024 | 4.34 | 0.030 | 0.70% | 4.30 | 4.39 | 4.20 | 31,781.00 |
Mar 28 2024 | 4.31 | 0.010 | 0.21% | 4.32 | 4.38 | 4.17 | 39,048.00 |
Mar 27 2024 | 4.30 | 0.080 | 1.97% | 4.19 | 4.78 | 4.17 | 32,217.00 |
Mar 26 2024 | 4.22 | 0.130 | 3.08% | 4.09 | 4.28 | 4.06 | 39,919.00 |
Mar 25 2024 | 4.09 | 0.160 | 4.12% | 3.92 | 4.17 | 3.90 | 57,133.00 |
Mar 24 2024 | 3.93 | 0.150 | 3.89% | 3.79 | 3.95 | 3.75 | 27,075.00 |
Mar 23 2024 | 3.78 | -0.010 | -0.16% | 3.79 | 3.91 | 3.72 | 40,302.00 |
Mar 22 2024 | 3.79 | -0.070 | -1.84% | 3.84 | 3.95 | 3.64 | 42,007.00 |
Mar 21 2024 | 3.86 | -0.040 | -1.08% | 3.90 | 3.96 | 3.76 | 58,825.00 |
Mar 20 2024 | 3.90 | 0.370 | 10.58% | 3.54 | 3.92 | 3.36 | 74,749.00 |
Mar 19 2024 | 3.53 | -0.380 | -9.82% | 3.92 | 3.94 | 3.42 | 72,075.00 |
Mar 18 2024 | 3.91 | -0.180 | -4.47% | 4.09 | 4.17 | 3.82 | 45,887.00 |
Mar 17 2024 | 4.09 | 0.080 | 1.94% | 4.05 | 4.16 | 3.80 | 60,264.00 |
Mar 16 2024 | 4.02 | -0.370 | -8.44% | 4.38 | 4.52 | 3.92 | 64,399.00 |
Mar 15 2024 | 4.39 | -0.290 | -6.14% | 4.68 | 4.72 | 3.97 | 72,798.00 |
Mar 14 2024 | 4.67 | -0.200 | -4.18% | 4.88 | 4.90 | 4.48 | 62,033.00 |
Mar 13 2024 | 4.88 | -0.120 | -2.32% | 4.99 | 5.14 | 4.78 | 62,171.00 |
Mar 12 2024 | 4.99 | 0.300 | 6.32% | 4.68 | 5.18 | 4.57 | 80,329.00 |
Mar 11 2024 | 4.70 | -0.030 | -0.59% | 4.74 | 4.81 | 4.49 | 66,836.00 |
Mar 10 2024 | 4.72 | -0.100 | -2.03% | 4.82 | 4.90 | 4.56 | 65,681.00 |
Mar 09 2024 | 4.82 | 0.590 | 13.86% | 4.22 | 5.46 | 4.21 | 47,518.00 |
Mar 08 2024 | 4.24 | 0.070 | 1.68% | 4.19 | 4.32 | 3.97 | 61,469.00 |
Mar 07 2024 | 4.17 | 0.200 | 5.15% | 3.96 | 4.19 | 3.89 | 87,887.00 |
Mar 06 2024 | 3.96 | 0.070 | 1.72% | 3.88 | 4.14 | 3.75 | 90,690.00 |
Mar 05 2024 | 3.89 | -0.480 | -10.91% | 4.36 | 4.63 | 3.60 | 45,819.00 |
Mar 04 2024 | 4.37 | 0.060 | 1.49% | 4.33 | 4.45 | 4.18 | 23,623.00 |
Mar 03 2024 | 4.31 | -0.190 | -4.25% | 4.48 | 4.71 | 4.19 | 19,094.00 |
Mar 02 2024 | 4.50 | 0.160 | 3.64% | 4.37 | 4.51 | 4.33 | 23,112.00 |
Mar 01 2024 | 4.34 | 0.240 | 5.80% | 4.12 | 4.36 | 4.11 | 32,801.00 |
Feb 29 2024 | 4.10 | -0.070 | -1.68% | 4.17 | 4.36 | 4.00 | 37,562.00 |
Feb 28 2024 | 4.17 | -0.080 | -1.95% | 4.26 | 4.74 | 4.00 | 23,793.00 |
Feb 27 2024 | 4.26 | 0.070 | 1.77% | 4.18 | 4.33 | 4.08 | 26,436.00 |
Feb 26 2024 | 4.18 | 0.230 | 5.71% | 3.95 | 4.22 | 3.89 | 19,837.00 |
Feb 25 2024 | 3.96 | -0.020 | -0.40% | 3.98 | 4.06 | 3.88 | 25,522.00 |
Feb 24 2024 | 3.97 | 0.090 | 2.27% | 3.89 | 4.02 | 3.79 | 21,603.00 |