UMA Historical Data

UMA Page 10
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $ 2.23
-1.52%
$ 274.88 million $ 17.15 million
Jan 26, 2025 $ 2.27
-2.37%
$ 279.13 million $ 9.43 million
Jan 25, 2025 $ 2.32
+0.29%
$ 285.54 million $ 9.57 million
Jan 24, 2025 $ 2.32
-5.37%
$ 284.72 million $ 15.5 million
Jan 23, 2025 $ 2.45
-1.10%
$ 300.87 million $ 16.97 million
Jan 22, 2025 $ 2.48
-2.39%
$ 304.23 million $ 13.24 million
Jan 21, 2025 $ 2.54
+1.56%
$ 311.66 million $ 18.94 million
Jan 20, 2025 $ 2.5
-2.21%
$ 306.87 million $ 32.61 million
Jan 19, 2025 $ 2.55
-5.33%
$ 313.77 million $ 30.56 million
Jan 18, 2025 $ 2.7
-5.04%
$ 331.46 million $ 25.16 million
Jan 17, 2025 $ 2.84
+12.15%
$ 349.12 million $ 24.87 million
Jan 16, 2025 $ 2.53
-2.67%
$ 311.32 million $ 16.55 million
Jan 15, 2025 $ 2.6
+5.32%
$ 319.85 million $ 13.71 million
Jan 14, 2025 $ 2.47
+4.08%
$ 303.71 million $ 11.84 million
Jan 13, 2025 $ 2.38
-3.44%
$ 291.82 million $ 17.65 million
Jan 12, 2025 $ 2.46
-2.50%
$ 302.2 million $ 8.31 million
Jan 11, 2025 $ 2.52
-1.87%
$ 309.61 million $ 9.55 million
Jan 10, 2025 $ 2.57
+1.99%
$ 315.5 million $ 13.54 million
Jan 9, 2025 $ 2.52
-2.45%
$ 309.35 million $ 14.88 million
Jan 8, 2025 $ 2.58
-6.34%
$ 317.15 million $ 17.76 million
Jan 7, 2025 $ 2.76
-11.63%
$ 338.64 million $ 18.2 million
Jan 6, 2025 $ 3.12
-0.50%
$ 383.31 million $ 15.36 million
Jan 5, 2025 $ 3.14
-0.38%
$ 385.19 million $ 11.72 million
Jan 4, 2025 $ 3.15
+3.49%
$ 386.6 million $ 36.73 million
Jan 3, 2025 $ 3.04
+11.36%
$ 373.51 million $ 18.49 million
Jan 2, 2025 $ 2.73
+1.47%
$ 335.38 million $ 14.92 million
Jan 1, 2025 $ 2.69
+1.55%
$ 330.51 million $ 11.48 million
Dec 31, 2024 $ 2.65
-2.55%
$ 325.45 million $ 10.71 million
Dec 30, 2024 $ 2.72
+0.79%
$ 334.05 million $ 14.22 million
Dec 29, 2024 $ 2.7
-4.12%
$ 331.44 million $ 9.6 million
Dec 28, 2024 $ 2.82
+4.75%
$ 345.32 million $ 12.16 million
Dec 27, 2024 $ 2.69
+1.52%
$ 329.58 million $ 16.27 million
Dec 26, 2024 $ 2.65
-7.41%
$ 324.62 million $ 12.62 million
Dec 25, 2024 $ 2.86
-0.20%
$ 350.56 million $ 14.78 million
Dec 24, 2024 $ 2.87
+3.81%
$ 351.31 million $ 18.32 million
Dec 23, 2024 $ 2.76
+6.72%
$ 338.41 million $ 18.71 million
Dec 22, 2024 $ 2.59
+1.86%
$ 317.16 million $ 23.53 million
Dec 21, 2024 $ 2.54
-6.51%
$ 310.28 million $ 23.42 million
Dec 20, 2024 $ 2.72
+0.13%
$ 331.88 million $ 39.44 million
Dec 19, 2024 $ 2.71
-7.99%
$ 331.32 million $ 38.27 million
Dec 18, 2024 $ 2.95
-10.37%
$ 360.05 million $ 30.5 million
Dec 17, 2024 $ 3.29
-6.26%
$ 401.58 million $ 22.15 million
Dec 16, 2024 $ 3.51
-2.69%
$ 428.4 million $ 23.5 million
Dec 15, 2024 $ 3.6
+1.95%
$ 440.26 million $ 21.07 million
Dec 14, 2024 $ 3.53
-4.85%
$ 431.83 million $ 23.67 million
Dec 13, 2024 $ 3.71
-2.54%
$ 453.84 million $ 30.98 million
Dec 12, 2024 $ 3.81
+6.39%
$ 465.56 million $ 44.16 million
Dec 11, 2024 $ 3.58
+10.57%
$ 437.66 million $ 34.29 million
Dec 10, 2024 $ 3.24
-3.86%
$ 395.82 million $ 44.66 million
Dec 9, 2024 $ 3.37
-16.67%
$ 411.65 million $ 69.75 million