UMA Historical Data

UMA Page 11
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 3.37
-16.67%
$ 411.65 million $ 69.75 million
Dec 8, 2024 $ 4.04
+5.34%
$ 494.2 million $ 82.36 million
Dec 7, 2024 $ 3.84
-1.46%
$ 469.16 million $ 30.52 million
Dec 6, 2024 $ 3.9
+0.11%
$ 476.11 million $ 36.05 million
Dec 5, 2024 $ 3.89
-2.05%
$ 476.09 million $ 42.22 million
Dec 4, 2024 $ 3.97
+6.06%
$ 485.59 million $ 51.4 million
Dec 3, 2024 $ 3.75
+4.46%
$ 457.81 million $ 51.63 million
Dec 2, 2024 $ 3.59
+9.16%
$ 438.24 million $ 41.78 million
Dec 1, 2024 $ 3.29
+1.52%
$ 401.42 million $ 25.69 million
Nov 30, 2024 $ 3.23
+0.18%
$ 394.79 million $ 26.46 million
Nov 29, 2024 $ 3.23
+4.19%
$ 394.1 million $ 25.18 million
Nov 28, 2024 $ 3.1
-1.73%
$ 378.25 million $ 25.91 million
Nov 27, 2024 $ 3.15
+6.41%
$ 384.87 million $ 30.31 million
Nov 26, 2024 $ 2.96
+2.81%
$ 361.66 million $ 28.83 million
Nov 25, 2024 $ 2.88
-3.56%
$ 351.63 million $ 32.87 million
Nov 24, 2024 $ 2.99
+5.70%
$ 364.45 million $ 37.63 million
Nov 23, 2024 $ 2.83
+5.78%
$ 344.79 million $ 32.06 million
Nov 22, 2024 $ 2.67
+3.09%
$ 325.78 million $ 21.25 million
Nov 21, 2024 $ 2.59
+7.43%
$ 316.08 million $ 21.9 million
Nov 20, 2024 $ 2.41
-5.34%
$ 294.22 million $ 17.31 million
Nov 19, 2024 $ 2.55
-2.33%
$ 310.67 million $ 24.2 million
Nov 18, 2024 $ 2.61
+9.11%
$ 318.07 million $ 35.57 million
Nov 17, 2024 $ 2.39
-7.38%
$ 291.44 million $ 19.58 million
Nov 16, 2024 $ 2.58
+4.75%
$ 314.35 million $ 20.39 million
Nov 15, 2024 $ 2.46
+4.11%
$ 300.09 million $ 18.58 million
Nov 14, 2024 $ 2.36
-2.52%
$ 288.25 million $ 22.6 million
Nov 13, 2024 $ 2.42
-6.89%
$ 295.57 million $ 30.25 million
Nov 12, 2024 $ 2.6
-8.60%
$ 317.45 million $ 33.98 million
Nov 11, 2024 $ 2.85
+2.00%
$ 347.32 million $ 28.96 million
Nov 10, 2024 $ 2.79
+14.27%
$ 340.3 million $ 58.79 million
Nov 9, 2024 $ 2.44
+4.19%
$ 297.85 million $ 24.7 million
Nov 8, 2024 $ 2.35
-1.06%
$ 285.87 million $ 19.74 million
Nov 7, 2024 $ 2.37
+0.62%
$ 288.9 million $ 19.08 million
Nov 6, 2024 $ 2.36
+10.70%
$ 287.1 million $ 21.97 million
Nov 5, 2024 $ 2.13
+3.93%
$ 259.35 million $ 11.05 million
Nov 4, 2024 $ 2.05
-2.97%
$ 249.55 million $ 11.18 million
Nov 3, 2024 $ 2.11
-6.80%
$ 257.17 million $ 13.44 million
Nov 2, 2024 $ 2.26
-4.47%
$ 275.79 million $ 11.03 million
Nov 1, 2024 $ 2.37
-5.78%
$ 288.69 million $ 14.62 million
Oct 31, 2024 $ 2.51
-3.08%
$ 306.42 million $ 13.54 million
Oct 30, 2024 $ 2.59
+0.93%
$ 316.11 million $ 17.9 million
Oct 29, 2024 $ 2.57
+3.02%
$ 313.19 million $ 15.11 million
Oct 28, 2024 $ 2.49
-1.87%
$ 303.95 million $ 14.03 million
Oct 27, 2024 $ 2.54
-1.18%
$ 309.64 million $ 13.3 million
Oct 26, 2024 $ 2.57
-1.95%
$ 313.23 million $ 16.34 million
Oct 25, 2024 $ 2.62
-5.06%
$ 319.64 million $ 21.5 million
Oct 24, 2024 $ 2.76
+1.17%
$ 336.63 million $ 18.06 million
Oct 23, 2024 $ 2.73
+2.34%
$ 332.61 million $ 47.37 million
Oct 22, 2024 $ 2.67
-1.22%
$ 324.98 million $ 11.57 million
Oct 21, 2024 $ 2.7
-4.53%
$ 329.01 million $ 19.28 million