UMA Historical Data

UMA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 1.23
-2.39%
$ 72.15 million $ 5.58 million
Oct 3, 2025 $ 1.26
-0.27%
$ 73.96 million $ 6.78 million
Oct 2, 2025 $ 1.26
+2.15%
$ 74.31 million $ 8.16 million
Oct 1, 2025 $ 1.23
+3.90%
$ 72.75 million $ 5.72 million
Sep 30, 2025 $ 1.18
-1.02%
$ 69.85 million $ 7.91 million
Sep 29, 2025 $ 1.19
-1.82%
$ 70.19 million $ 5.51 million
Sep 28, 2025 $ 1.22
+2.90%
$ 71.49 million $ 7.04 million
Sep 27, 2025 $ 1.18
-1.19%
$ 69.57 million $ 5.02 million
Sep 26, 2025 $ 1.2
+4.67%
$ 70.4 million $ 6.21 million
Sep 25, 2025 $ 1.15
-6.57%
$ 67.16 million $ 11.22 million
Sep 24, 2025 $ 1.23
+2.55%
$ 72.32 million $ 8.25 million
Sep 23, 2025 $ 1.2
-0.23%
$ 70.48 million $ 5.86 million
Sep 22, 2025 $ 1.2
-6.76%
$ 70.64 million $ 11.29 million
Sep 21, 2025 $ 1.29
-1.20%
$ 75.44 million $ 6.21 million
Sep 20, 2025 $ 1.31
+1.05%
$ 76.45 million $ 6.86 million
Sep 19, 2025 $ 1.32
-3.88%
$ 75.84 million $ 9.41 million
Sep 18, 2025 $ 1.37
+0.70%
$ 79.98 million $ 6.81 million
Sep 17, 2025 $ 1.36
+2.18%
$ 79.41 million $ 9.32 million
Sep 16, 2025 $ 1.34
+0.65%
$ 77.96 million $ 8.36 million
Sep 15, 2025 $ 1.32
-3.03%
$ 77.62 million $ 12.36 million
Sep 14, 2025 $ 1.38
-3.81%
$ 79.79 million $ 11.48 million
Sep 13, 2025 $ 1.44
+1.75%
$ 83.64 million $ 14.99 million
Sep 12, 2025 $ 1.41
-29.56%
$ 82.25 million $ 30.42 million
Sep 11, 2025 $ 2.01
+42.71%
$ 116.87 million $ 1.39 million
Sep 10, 2025 $ 1.41
+0.97%
$ 81.9 million $ 10 million
Sep 9, 2025 $ 1.39
+2.01%
$ 81.13 million $ 13.67 million
Sep 8, 2025 $ 1.37
+1.39%
$ 79.54 million $ 7.31 million
Sep 7, 2025 $ 1.35
+0.57%
$ 78.41 million $ 6.81 million
Sep 6, 2025 $ 1.34
+0.81%
$ 77.74 million $ 10.5 million
Sep 5, 2025 $ 1.33
-0.09%
$ 77.17 million $ 8.11 million
Sep 4, 2025 $ 1.34
-3.82%
$ 77.2 million $ 7.82 million
Sep 3, 2025 $ 1.4
+2.43%
$ 80.84 million $ 11.64 million
Sep 2, 2025 $ 1.37
+1.88%
$ 79.13 million $ 10.68 million
Sep 1, 2025 $ 1.34
-4.08%
$ 77.96 million $ 13.24 million
Aug 31, 2025 $ 1.42
-2.81%
$ 81.33 million $ 16.76 million
Aug 30, 2025 $ 1.44
+0.78%
$ 84.87 million $ 11.52 million
Aug 29, 2025 $ 1.43
-3.32%
$ 83.16 million $ 23.7 million
Aug 28, 2025 $ 1.48
-3.31%
$ 86.03 million $ 78.74 million
Aug 27, 2025 $ 1.44
+1.64%
$ 88.96 million $ 20.97 million
Aug 26, 2025 $ 1.42
+3.92%
$ 82.4 million $ 27.21 million
Aug 25, 2025 $ 1.37
-8.25%
$ 79.62 million $ 21.46 million
Aug 24, 2025 $ 1.5
-7.32%
$ 86.46 million $ 42.7 million
Aug 23, 2025 $ 1.62
+4.10%
$ 93.74 million $ 103.58 million
Aug 22, 2025 $ 1.58
+6.52%
$ 90.56 million $ 83.32 million
Aug 21, 2025 $ 1.47
+2.15%
$ 86.35 million $ 62.24 million
Aug 20, 2025 $ 1.45
-0.13%
$ 83.6 million $ 118.82 million
Aug 19, 2025 $ 1.43
+13.69%
$ 84.35 million $ 105.53 million
Aug 18, 2025 $ 1.26
-3.13%
$ 73.18 million $ 15.74 million
Aug 17, 2025 $ 1.3
-1.10%
$ 75.53 million $ 10.01 million
Aug 16, 2025 $ 1.31
+4.22%
$ 76.39 million $ 28.06 million