UMA Historical Data

UMA
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.361
-4.77%
$24.64 million $11.9 million
Aug 17 $0.368
+14.88%
$25.85 million $11.62 million
Aug 10 $0.325
-3.45%
$21.85 million $17.19 million
Aug 3 $0.337
-0.18%
$22.96 million $12.27 million
Jul 27 $0.338
-6.75%
$22.94 million $34.06 million
Jul 20 $0.362
-0.25%
$24.57 million $11.46 million
Jul 13 $0.363
-1.85%
$24.15 million $8.51 million
Jul 6 $0.37
-6.03%
$24.58 million $13.06 million
Jun 29 $0.394
+2.92%
$25.79 million $6.42 million
Jun 22 $0.382
-6.72%
$25.08 million $8.11 million
Jun 15 $0.422
+2.94%
$25.73 million $17.18 million
Jun 8 $0.401
+4.21%
$25.73 million $10.86 million
Jun 1 $0.385
-12.44%
$24.23 million $16.11 million
May 25 $0.437
-4.31%
$27.74 million $9.27 million
May 18 $0.467
+3.26%
$28.78 million $11.96 million
May 11 $0.465
-9.84%
$28.64 million $23.13 million
May 4 $0.516
+12.29%
$32.11 million $14.41 million
Apr 27 $0.46
-4.92%
$29.44 million $2.33 million
Apr 20 $0.475
+9.09%
$31.06 million $56.46 million
Apr 13 $0.458
+14.09%
$27.98 million $49.54 million
Apr 6 $0.418
+5.72%
$25.83 million $24.31 million
Mar 30 $0.396
+2.16%
$25.48 million $18.91 million
Mar 23 $0.387
-6.13%
$25.21 million $22.3 million
Mar 16 $0.413
-7.99%
$24.89 million $20.01 million
Mar 9 $0.448
+4.50%
$27.11 million $42.95 million
Mar 2 $0.407
-1.72%
$25.6 million $28.59 million
Feb 23 $0.414
-6.33%
$24.73 million $48.76 million
Feb 16 $0.468
-6.72%
$26.51 million $70.86 million
Feb 9 $0.527
+3.75%
$29.96 million $14.55 million
Feb 2 $0.527
-5.10%
$30.38 million $20.66 million
Jan 26 $0.576
-12.54%
$33.25 million $21.73 million
Jan 19 $0.704
-7.02%
$39.47 million $21.12 million
Jan 12 $0.787
+5.45%
$45.43 million $24.8 million
Jan 5 $0.764
+0.60%
$44.71 million $35.91 million
Dec 29 $0.75
+3.52%
$45.51 million $25.27 million
Dec 22 $0.728
+3.85%
$43.53 million $12.92 million
Dec 15 $0.721
-3.12%
$41.99 million $26.25 million
Dec 8 $0.792
+0.38%
$44.69 million $22.88 million
Dec 1 $0.817
+0.91%
$47.35 million $38.51 million
Nov 24 $0.831
+2.25%
$48.66 million $43.41 million
Nov 17 $0.832
-9.10%
$48.94 million $54.51 million
Nov 10 $0.957
-7.05%
$55.2 million $56.82 million
Nov 3 $1.06
-3.90%
$62.12 million $73.03 million
Oct 27 $1.12
-6.74%
$66.39 million $56.36 million
Oct 20 $1.18
+4.03%
$72.42 million $107.97 million
Oct 13 $1.14
+13.04%
$68.59 million $274.97 million
Oct 6 $0.921
-24.23%
$61.43 million $95.84 million
Sep 29 $1.23
+0.97%
$74.53 million $39.67 million
Sep 22 $1.18
-7.78%
$71.49 million $47.85 million
Sep 15 $1.31
-3.92%
$75.44 million $53.12 million
Download