UMA Historical Data

UMA Page 17
Download
Date Close Price change Market cap Trading volume
Apr 17, 2024 $ 2.56
-4.06%
$ 304.19 million $ 11.78 million
Apr 16, 2024 $ 2.67
+2.33%
$ 317.07 million $ 14.51 million
Apr 15, 2024 $ 2.61
-1.86%
$ 309.88 million $ 12.2 million
Apr 14, 2024 $ 2.66
+8.46%
$ 315.79 million $ 16.53 million
Apr 13, 2024 $ 2.45
-15.34%
$ 291.04 million $ 23.39 million
Apr 12, 2024 $ 2.9
-18.94%
$ 343.7 million $ 18.78 million
Apr 11, 2024 $ 3.57
-0.27%
$ 424.05 million $ 12.44 million
Apr 10, 2024 $ 3.58
-2.93%
$ 425.2 million $ 14.95 million
Apr 9, 2024 $ 3.69
-7.60%
$ 438.04 million $ 16.9 million
Apr 8, 2024 $ 4
+3.11%
$ 474.05 million $ 11.69 million
Apr 7, 2024 $ 3.88
+2.04%
$ 459.77 million $ 8.85 million
Apr 6, 2024 $ 3.8
+1.19%
$ 450.19 million $ 7.58 million
Apr 5, 2024 $ 3.75
-0.90%
$ 444.92 million $ 12.51 million
Apr 4, 2024 $ 3.79
+1.56%
$ 448.97 million $ 12.37 million
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