UMA Historical Data

UMA Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 2025 $ 1.18
+0.66%
$ 145.67 million $ 9.56 million
Mar 31, 2025 $ 1.17
-1.79%
$ 144.7 million $ 9.97 million
Mar 30, 2025 $ 1.19
-0.24%
$ 147.33 million $ 8.4 million
Mar 29, 2025 $ 1.19
-4.87%
$ 147.55 million $ 12 million
Mar 28, 2025 $ 1.25
-8.64%
$ 155.08 million $ 15.88 million
Mar 27, 2025 $ 1.37
-1.77%
$ 169.65 million $ 15.48 million
Mar 26, 2025 $ 1.39
-1.60%
$ 172.73 million $ 13.81 million
Mar 25, 2025 $ 1.42
+0.60%
$ 175.56 million $ 16.96 million
Mar 24, 2025 $ 1.41
-0.61%
$ 174.47 million $ 18.12 million
Mar 23, 2025 $ 1.42
-4.03%
$ 175.58 million $ 46.37 million
Mar 22, 2025 $ 1.48
+18.39%
$ 182.96 million $ 113.92 million
Mar 21, 2025 $ 1.25
-2.86%
$ 154.5 million $ 14.16 million
Mar 20, 2025 $ 1.28
-1.13%
$ 159.07 million $ 14.11 million
Mar 19, 2025 $ 1.3
+0.63%
$ 160.88 million $ 21.88 million
Mar 18, 2025 $ 1.29
-0.74%
$ 159.9 million $ 78.62 million
Mar 17, 2025 $ 1.3
+13.11%
$ 161.13 million $ 44.85 million
Mar 16, 2025 $ 1.15
-4.45%
$ 142.45 million $ 7.64 million
Mar 15, 2025 $ 1.2
+2.96%
$ 148.87 million $ 7.89 million
Mar 14, 2025 $ 1.18
+4.41%
$ 146.52 million $ 10.39 million
Mar 13, 2025 $ 1.14
-4.29%
$ 140.39 million $ 16.41 million
Mar 12, 2025 $ 1.19
-1.33%
$ 146.7 million $ 15.93 million
Mar 11, 2025 $ 1.2
+2.06%
$ 148.68 million $ 39.95 million
Mar 10, 2025 $ 1.18
+4.29%
$ 145.72 million $ 43.9 million
Mar 9, 2025 $ 1.13
-10.30%
$ 139.62 million $ 12.94 million
Mar 8, 2025 $ 1.26
-4.28%
$ 155.45 million $ 8.74 million
Mar 7, 2025 $ 1.31
-2.28%
$ 162.38 million $ 14.09 million
Mar 6, 2025 $ 1.34
-0.34%
$ 166.15 million $ 14.72 million
Mar 5, 2025 $ 1.35
+1.42%
$ 166.73 million $ 16.25 million
Mar 4, 2025 $ 1.33
-0.69%
$ 164.39 million $ 19.52 million
Mar 3, 2025 $ 1.34
-15.58%
$ 165.53 million $ 21.3 million
Mar 2, 2025 $ 1.59
+7.19%
$ 196.07 million $ 18.15 million
Mar 1, 2025 $ 1.48
-1.58%
$ 182.73 million $ 14.89 million
Feb 28, 2025 $ 1.5
+1.40%
$ 185.7 million $ 21.68 million
Feb 27, 2025 $ 1.48
-1.09%
$ 183.13 million $ 18.43 million
Feb 26, 2025 $ 1.5
-1.04%
$ 185.13 million $ 19.58 million
Feb 25, 2025 $ 1.52
+0.57%
$ 187.06 million $ 19.86 million
Feb 24, 2025 $ 1.51
-9.06%
$ 186.03 million $ 16.84 million
Feb 23, 2025 $ 1.66
-4.91%
$ 204.57 million $ 16.33 million
Feb 22, 2025 $ 1.74
+13.14%
$ 215.02 million $ 24.39 million
Feb 21, 2025 $ 1.54
-6.95%
$ 190.04 million $ 18.53 million
Feb 20, 2025 $ 1.66
-1.12%
$ 204.23 million $ 20.85 million
Feb 19, 2025 $ 1.67
+7.00%
$ 206.6 million $ 17.21 million
Feb 18, 2025 $ 1.57
-5.94%
$ 193.1 million $ 14.06 million
Feb 17, 2025 $ 1.66
-0.10%
$ 205.28 million $ 16.91 million
Feb 16, 2025 $ 1.67
-0.18%
$ 205.49 million $ 11.49 million
Feb 15, 2025 $ 1.67
-4.90%
$ 205.44 million $ 11.83 million
Feb 14, 2025 $ 1.75
-0.17%
$ 216.01 million $ 15.92 million
Feb 13, 2025 $ 1.76
-3.38%
$ 216.38 million $ 23.81 million
Feb 12, 2025 $ 1.82
+7.13%
$ 223.93 million $ 17.22 million
Feb 11, 2025 $ 1.7
-1.14%
$ 209.03 million $ 16.42 million