UMA Historical Data

UMA Page 16
Download
Date Close Price change Market cap Trading volume
Apr 3, 2024 $ 3.73
-1.52%
$ 442.07 million $ 15.57 million
Apr 2, 2024 $ 3.79
-9.66%
$ 448.87 million $ 19.21 million
Apr 1, 2024 $ 4.19
-5.02%
$ 496.85 million $ 19.73 million
Mar 31, 2024 $ 4.41
+5.14%
$ 523.08 million $ 12.91 million
Mar 30, 2024 $ 4.2
-3.17%
$ 497.29 million $ 13.84 million
Mar 29, 2024 $ 4.34
+0.75%
$ 513.61 million $ 19.54 million
Mar 28, 2024 $ 4.3
+0.08%
$ 509.76 million $ 19.78 million
Mar 27, 2024 $ 4.3
+2.33%
$ 509.34 million $ 76.09 million
Mar 26, 2024 $ 4.2
+2.53%
$ 497.74 million $ 18.39 million
Mar 25, 2024 $ 4.1
+4.24%
$ 485.5 million $ 19.21 million
Mar 24, 2024 $ 3.93
+3.84%
$ 465.74 million $ 9.57 million
Mar 23, 2024 $ 3.79
-0.44%
$ 448.32 million $ 12.33 million
Mar 22, 2024 $ 3.8
-1.41%
$ 450.3 million $ 20.32 million
Mar 21, 2024 $ 3.86
-1.15%
$ 456.73 million $ 20.49 million
Mar 20, 2024 $ 3.9
+10.67%
$ 462.04 million $ 24.38 million
Mar 19, 2024 $ 3.53
-9.79%
$ 417.48 million $ 27.1 million
Mar 18, 2024 $ 3.91
-4.79%
$ 462.82 million $ 20.02 million
Mar 17, 2024 $ 4.11
+2.17%
$ 486.08 million $ 16.84 million
Mar 16, 2024 $ 4.02
-8.46%
$ 475.36 million $ 22.65 million
Mar 15, 2024 $ 4.39
-5.99%
$ 519.3 million $ 36.17 million
Mar 14, 2024 $ 4.67
-4.37%
$ 552.38 million $ 35.33 million
Mar 13, 2024 $ 4.88
-2.80%
$ 577.65 million $ 43.98 million
Mar 12, 2024 $ 5.02
+6.85%
$ 594.15 million $ 84.47 million
Mar 11, 2024 $ 4.7
-0.91%
$ 556.07 million $ 35.66 million
Mar 10, 2024 $ 4.74
-2.00%
$ 561.15 million $ 41.73 million
Mar 9, 2024 $ 4.84
+14.01%
$ 572.31 million $ 154.28 million
Mar 8, 2024 $ 4.25
+1.78%
$ 501.98 million $ 36.24 million
Mar 7, 2024 $ 4.17
+5.13%
$ 493.18 million $ 28.61 million
Mar 6, 2024 $ 3.97
+2.19%
$ 469.09 million $ 30 million
Mar 5, 2024 $ 3.88
-11.02%
$ 459.03 million $ 60.16 million
Mar 4, 2024 $ 4.36
+1.13%
$ 515.91 million $ 33.52 million
Mar 3, 2024 $ 4.31
-4.11%
$ 510.12 million $ 34.04 million
Mar 2, 2024 $ 4.5
+3.09%
$ 531.6 million $ 32.79 million
Mar 1, 2024 $ 4.36
+6.48%
$ 515.67 million $ 20.34 million
Feb 29, 2024 $ 4.1
-1.67%
$ 484.3 million $ 31.95 million
Feb 28, 2024 $ 4.17
-2.06%
$ 492.53 million $ 61.92 million
Feb 27, 2024 $ 4.26
+1.71%
$ 502.88 million $ 29.91 million
Feb 26, 2024 $ 4.18
+5.75%
$ 494.43 million $ 37.66 million
Feb 25, 2024 $ 3.96
-0.72%
$ 467.53 million $ 17.54 million
Feb 24, 2024 $ 3.99
+2.52%
$ 470.57 million $ 21.7 million
Feb 23, 2024 $ 3.89
+0.80%
$ 458.99 million $ 23.4 million
Feb 22, 2024 $ 3.86
-2.51%
$ 455.37 million $ 25.55 million
Feb 21, 2024 $ 3.96
+0.80%
$ 467.11 million $ 40.11 million
Feb 20, 2024 $ 3.93
-7.97%
$ 463.39 million $ 72.07 million
Feb 19, 2024 $ 4.27
+1.01%
$ 503.51 million $ 38.55 million
Feb 18, 2024 $ 4.22
+1.37%
$ 498.46 million $ 31.52 million
Feb 17, 2024 $ 4.17
-1.94%
$ 491.62 million $ 25.86 million
Feb 16, 2024 $ 4.25
-4.62%
$ 501.36 million $ 36.51 million
Feb 15, 2024 $ 4.45
-2.54%
$ 525.66 million $ 89.06 million
Feb 14, 2024 $ 4.57
+7.10%
$ 539.35 million $ 65.26 million