UMAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 2.65 | 0.430 | 19.39% | 2.23 | 2.71 | 2.23 | 3,952,401.00 |
Jul 25 2024 | 2.22 | -0.060 | -2.71% | 2.20 | 2.23 | 2.09 | 405,646.00 |
Jul 24 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0.00 |
Jul 23 2024 | 2.29 | -0.080 | -3.22% | 2.36 | 2.44 | 2.26 | 424,401.00 |
Jul 22 2024 | 2.36 | -0.130 | -5.07% | 2.48 | 2.52 | 2.35 | 671,300.00 |
Jul 21 2024 | 2.49 | 0.100 | 4.28% | 2.38 | 2.54 | 2.28 | 1,461,590.00 |
Jul 20 2024 | 2.39 | 0.160 | 7.09% | 2.45 | 2.56 | 2.36 | 1,532,486.00 |
Jul 19 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.23 | 2.23 | 0.00 |
Jul 18 2024 | 2.23 | -0.010 | -0.45% | 2.33 | 2.40 | 2.18 | 367,104.00 |
Jul 17 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.24 | 0.00 |
Jul 16 2024 | 2.24 | 0.020 | 1.08% | 2.22 | 2.28 | 2.11 | 230,129.00 |
Jul 15 2024 | 2.21 | 0.130 | 5.99% | 2.09 | 2.21 | 2.09 | 315,771.00 |
Jul 14 2024 | 2.09 | -0.010 | -0.29% | 2.09 | 2.13 | 2.03 | 128,440.00 |
Jul 13 2024 | 2.09 | 0.070 | 3.46% | 2.03 | 2.12 | 2.03 | 130,420.00 |
Jul 12 2024 | 2.02 | 0.020 | 1.15% | 2.00 | 2.05 | 1.96 | 100,198.00 |
Jul 11 2024 | 2.00 | -0.060 | -2.68% | 2.06 | 2.12 | 1.99 | 180,800.00 |
Jul 10 2024 | 2.06 | 0.010 | 0.54% | 2.05 | 2.11 | 2.02 | 73,899.00 |
Jul 09 2024 | 2.05 | 0.050 | 2.61% | 1.99 | 2.08 | 1.98 | 88,554.00 |
Jul 08 2024 | 1.99 | 0.080 | 4.29% | 1.93 | 2.07 | 1.83 | 257,968.00 |
Jul 07 2024 | 1.91 | -0.150 | -7.32% | 2.06 | 2.06 | 1.91 | 124,218.00 |
Jul 06 2024 | 2.06 | 0.230 | 12.74% | 1.83 | 2.08 | 1.82 | 205,622.00 |
Jul 05 2024 | 1.83 | -0.140 | -7.16% | 1.97 | 1.97 | 1.69 | 964,356.00 |
Jul 04 2024 | 1.97 | -0.330 | -14.31% | 2.24 | 2.25 | 1.95 | 372,917.00 |
Jul 03 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
Jul 02 2024 | 2.30 | -0.060 | -2.42% | 2.35 | 2.39 | 2.26 | 370,034.00 |
Jul 01 2024 | 2.36 | -0.080 | -3.09% | 2.43 | 2.48 | 2.35 | 312,379.00 |
Jun 30 2024 | 2.43 | 0.080 | 3.31% | 2.35 | 2.44 | 2.33 | 362,669.00 |
Jun 29 2024 | 2.35 | -0.150 | -5.80% | 2.49 | 2.51 | 2.33 | 450,049.00 |
Jun 28 2024 | 2.50 | -0.110 | -4.18% | 2.61 | 2.67 | 2.50 | 298,544.00 |
Jun 27 2024 | 2.61 | -0.030 | -1.29% | 2.60 | 2.64 | 2.55 | 279,906.00 |
Jun 26 2024 | 2.64 | 0.050 | 2.09% | 2.59 | 2.78 | 2.56 | 1,356,000.00 |
Jun 25 2024 | 2.59 | 0.070 | 2.86% | 2.52 | 2.66 | 2.51 | 285,446.00 |
Jun 24 2024 | 2.52 | 0.030 | 1.21% | 2.49 | 2.52 | 2.35 | 415,169.00 |
Jun 23 2024 | 2.49 | -0.100 | -3.83% | 2.58 | 2.63 | 2.46 | 142,841.00 |
Jun 22 2024 | 2.58 | -0.030 | -1.26% | 2.61 | 2.64 | 2.56 | 292,588.00 |
Jun 21 2024 | 2.62 | 0.00 | 0.15% | 2.62 | 2.69 | 2.57 | 398,365.00 |
Jun 20 2024 | 2.61 | 0.00 | 0.00% | 2.60 | 2.75 | 2.56 | 472,518.00 |
Jun 19 2024 | 2.61 | 0.140 | 5.83% | 2.46 | 2.66 | 2.45 | 470,514.00 |
Jun 18 2024 | 2.47 | -0.280 | -10.09% | 2.75 | 2.76 | 2.33 | 1,087,133.00 |
Jun 17 2024 | 2.75 | -0.270 | -8.92% | 3.01 | 3.03 | 2.68 | 466,818.00 |
Jun 16 2024 | 3.02 | 0.160 | 5.57% | 2.86 | 3.07 | 2.84 | 498,980.00 |
Jun 15 2024 | 2.86 | 0.050 | 1.96% | 2.80 | 2.92 | 2.80 | 341,075.00 |
Jun 14 2024 | 2.80 | 0.040 | 1.52% | 2.76 | 2.99 | 2.68 | 773,927.00 |
Jun 13 2024 | 2.76 | -0.160 | -5.38% | 2.91 | 2.93 | 2.72 | 237,893.00 |
Jun 12 2024 | 2.92 | 0.090 | 3.00% | 2.83 | 3.01 | 2.73 | 386,739.00 |
Jun 11 2024 | 2.83 | -0.170 | -5.76% | 3.00 | 3.02 | 2.76 | 392,987.00 |
Jun 10 2024 | 3.00 | -0.090 | -3.00% | 3.09 | 3.09 | 2.95 | 334,113.00 |
Jun 09 2024 | 3.10 | 0.050 | 1.67% | 3.05 | 3.15 | 3.03 | 277,406.00 |
Jun 08 2024 | 3.05 | -0.290 | -8.58% | 3.30 | 3.36 | 3.01 | 752,965.00 |
Jun 07 2024 | 3.33 | 0.010 | 0.42% | 3.32 | 3.90 | 3.00 | 2,987,589.00 |
Jun 06 2024 | 3.32 | -0.050 | -1.43% | 3.36 | 3.39 | 3.25 | 157,704.00 |
Jun 05 2024 | 3.37 | 0.050 | 1.48% | 3.32 | 3.38 | 3.29 | 226,562.00 |
Jun 04 2024 | 3.32 | 0.100 | 3.04% | 3.23 | 3.33 | 3.20 | 162,487.00 |
Jun 03 2024 | 3.22 | -0.030 | -1.01% | 3.24 | 3.33 | 3.21 | 186,026.00 |
Jun 02 2024 | 3.25 | -0.080 | -2.52% | 3.34 | 3.38 | 3.20 | 152,771.00 |
Jun 01 2024 | 3.34 | -0.120 | -3.39% | 3.46 | 3.46 | 3.32 | 153,646.00 |
May 31 2024 | 3.45 | 0.060 | 1.83% | 3.38 | 3.46 | 3.33 | 184,936.00 |
May 30 2024 | 3.39 | -0.100 | -2.84% | 3.48 | 3.57 | 3.38 | 451,312.00 |
May 29 2024 | 3.49 | 0.080 | 2.32% | 3.42 | 3.63 | 3.38 | 755,563.00 |
May 28 2024 | 3.41 | -0.140 | -3.81% | 3.54 | 3.55 | 3.37 | 389,648.00 |
May 27 2024 | 3.55 | 0.110 | 3.32% | 3.43 | 3.65 | 3.41 | 605,938.00 |
May 26 2024 | 3.43 | -0.100 | -2.72% | 3.53 | 3.56 | 3.39 | 112,589.00 |
May 25 2024 | 3.53 | -0.080 | -2.22% | 3.63 | 3.74 | 3.49 | 775,581.00 |
May 24 2024 | 3.61 | 0.260 | 7.89% | 3.34 | 3.73 | 3.30 | 1,191,899.00 |
May 23 2024 | 3.34 | -0.250 | -7.03% | 3.62 | 3.67 | 3.17 | 940,771.00 |
May 22 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
May 21 2024 | 3.60 | -0.030 | -0.75% | 3.63 | 3.67 | 3.54 | 744,051.00 |
May 20 2024 | 3.62 | 0.180 | 5.17% | 3.45 | 3.65 | 3.38 | 479,776.00 |
May 19 2024 | 3.45 | -0.150 | -4.06% | 3.59 | 3.63 | 3.41 | 401,886.00 |
May 18 2024 | 3.59 | -0.020 | -0.66% | 3.61 | 3.75 | 3.56 | 837,449.00 |
May 17 2024 | 3.62 | 0.020 | 0.50% | 3.59 | 3.72 | 3.54 | 710,308.00 |
May 16 2024 | 3.60 | -0.070 | -1.96% | 3.66 | 3.82 | 3.45 | 1,146,823.00 |
May 15 2024 | 3.67 | 0.010 | 0.25% | 3.61 | 3.72 | 3.50 | 581,443.00 |
May 14 2024 | 3.66 | -0.390 | -9.52% | 4.05 | 4.23 | 3.63 | 1,660,389.00 |
May 13 2024 | 4.05 | -0.320 | -7.22% | 4.34 | 4.48 | 3.79 | 2,132,262.00 |
May 12 2024 | 4.36 | 0.490 | 12.72% | 3.87 | 4.72 | 3.75 | 3,088,676.00 |
May 11 2024 | 3.87 | 0.270 | 7.53% | 3.61 | 4.27 | 3.56 | 3,126,825.00 |
May 10 2024 | 3.60 | -0.330 | -8.28% | 3.88 | 4.11 | 3.42 | 3,150,318.00 |
May 09 2024 | 3.92 | 0.470 | 13.74% | 3.42 | 4.40 | 3.09 | 7,474,786.00 |
May 08 2024 | 3.45 | 0.850 | 32.70% | 2.61 | 4.17 | 2.55 | 3,835,838.00 |
May 07 2024 | 2.60 | -0.180 | -6.34% | 2.71 | 2.76 | 2.59 | 138,133.00 |
May 06 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
May 05 2024 | 2.78 | 0.060 | 2.29% | 2.72 | 2.80 | 2.65 | 82,476.00 |
May 04 2024 | 2.71 | 0.00 | 0.00% | 2.72 | 2.76 | 2.68 | 83,795.00 |
May 03 2024 | 2.71 | 0.130 | 5.11% | 2.58 | 2.74 | 2.53 | 205,584.00 |
May 02 2024 | 2.58 | 0.00 | 0.16% | 2.58 | 2.63 | 2.50 | 397,028.00 |
May 01 2024 | 2.58 | -0.010 | -0.54% | 2.59 | 2.63 | 2.40 | 369,319.00 |
Apr 30 2024 | 2.59 | -0.140 | -5.06% | 2.72 | 2.77 | 2.49 | 190,266.00 |
Apr 29 2024 | 2.73 | -0.080 | -2.67% | 2.81 | 2.85 | 2.64 | 146,133.00 |
Apr 28 2024 | 2.80 | -0.050 | -1.79% | 2.85 | 2.95 | 2.79 | 95,693.00 |
Apr 27 2024 | 2.86 | 0.080 | 2.77% | 2.78 | 2.88 | 2.65 | 163,064.00 |