UMA Historical Data

UMA Page 17
Download
Date Close Price change Market cap Trading volume
Feb 13, 2024 $ 4.27
-3.55%
$ 503.57 million $ 61.85 million
Feb 12, 2024 $ 4.42
+10.57%
$ 522.1 million $ 181.28 million
Feb 11, 2024 $ 4
-2.00%
$ 472.21 million $ 20.61 million
Feb 10, 2024 $ 4.08
-2.12%
$ 480.64 million $ 22.96 million
Feb 9, 2024 $ 4.17
+2.16%
$ 491.09 million $ 39.07 million
Feb 8, 2024 $ 4.08
-1.01%
$ 480.7 million $ 39.89 million
Feb 7, 2024 $ 4.13
+1.35%
$ 485.6 million $ 41.06 million
Feb 6, 2024 $ 4.07
-0.67%
$ 479.14 million $ 30.81 million
Feb 5, 2024 $ 4.1
-0.09%
$ 482.38 million $ 33.19 million
Feb 4, 2024 $ 4.1
-6.33%
$ 482.84 million $ 41.86 million
Feb 3, 2024 $ 4.38
-1.06%
$ 515.45 million $ 46.13 million
Feb 2, 2024 $ 4.43
-0.48%
$ 520.95 million $ 67.87 million
Feb 1, 2024 $ 4.45
-0.75%
$ 523.45 million $ 52.52 million
Jan 31, 2024 $ 4.48
-11.89%
$ 527.39 million $ 65.6 million
Jan 30, 2024 $ 5.08
-1.07%
$ 598.56 million $ 94.79 million
Jan 29, 2024 $ 5.14
+0.98%
$ 605.04 million $ 82.7 million
Jan 28, 2024 $ 5.09
-1.98%
$ 599.15 million $ 120.17 million
Jan 27, 2024 $ 5.19
-0.13%
$ 611.27 million $ 139.46 million
Jan 26, 2024 $ 5.2
-1.79%
$ 612.04 million $ 189.76 million
Jan 25, 2024 $ 5.29
-0.27%
$ 623.19 million $ 213.08 million
Jan 24, 2024 $ 5.31
-8.20%
$ 624.86 million $ 228.65 million
Jan 23, 2024 $ 5.78
+2.72%
$ 680.74 million $ 476.41 million
Jan 22, 2024 $ 5.63
-1.63%
$ 662.74 million $ 309.53 million
Jan 21, 2024 $ 5.72
+22.82%
$ 673.71 million $ 501.45 million
Jan 20, 2024 $ 4.66
-13.42%
$ 547.04 million $ 578.81 million
Jan 19, 2024 $ 5.38
+102.94%
$ 631.78 million $ 964.31 million
Jan 18, 2024 $ 2.65
+29.86%
$ 311.3 million $ 62.79 million
Jan 17, 2024 $ 2.04
+1.09%
$ 239.73 million $ 8.89 million
Jan 16, 2024 $ 2.02
+1.14%
$ 237.15 million $ 7.19 million
Jan 15, 2024 $ 2
+3.47%
$ 234.46 million $ 13.04 million
Jan 14, 2024 $ 1.93
-3.39%
$ 226.6 million $ 7.23 million
Jan 13, 2024 $ 2
+2.35%
$ 234.48 million $ 7.49 million
Jan 12, 2024 $ 1.95
-4.62%
$ 229.09 million $ 13.36 million
Jan 11, 2024 $ 2.05
+2.26%
$ 240.2 million $ 11.39 million
Jan 10, 2024 $ 2
+7.22%
$ 234.89 million $ 11.23 million
Jan 9, 2024 $ 1.87
-3.01%
$ 219.08 million $ 7.75 million
Jan 8, 2024 $ 1.92
+3.48%
$ 225.86 million $ 9.02 million
Jan 7, 2024 $ 1.86
-8.84%
$ 218.26 million $ 12.38 million
Jan 6, 2024 $ 2.04
-3.33%
$ 239.3 million $ 10.78 million
Jan 5, 2024 $ 2.11
-0.90%
$ 247.55 million $ 20.87 million
Jan 4, 2024 $ 2.13
+0.32%
$ 249.8 million $ 14.82 million
Jan 3, 2024 $ 2.12
-5.54%
$ 249 million $ 25.45 million
Jan 2, 2024 $ 2.25
-1.53%
$ 263.6 million $ 12.3 million
Jan 1, 2024 $ 2.28
+2.26%
$ 267.69 million $ 8.46 million
Dec 31, 2023 $ 2.23
-1.11%
$ 261.73 million $ 9.01 million
Dec 30, 2023 $ 2.26
+2.56%
$ 262.47 million $ 9.37 million
Dec 29, 2023 $ 2.2
-3.71%
$ 255.93 million $ 12.89 million
Dec 28, 2023 $ 2.28
-3.27%
$ 265.76 million $ 13.32 million
Dec 27, 2023 $ 2.36
-2.00%
$ 274.74 million $ 15.52 million
Dec 26, 2023 $ 2.41
+5.45%
$ 280.34 million $ 22.48 million