UMA Historical Data

UMA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $ 1.09
-4.74%
$ 136.27 million $ 7.11 million
Jun 25, 2025 $ 1.14
-2.97%
$ 143.04 million $ 9.79 million
Jun 24, 2025 $ 1.18
+2.09%
$ 147.41 million $ 14.04 million
Jun 23, 2025 $ 1.15
+9.43%
$ 144.39 million $ 8.34 million
Jun 22, 2025 $ 1.05
-3.23%
$ 131.95 million $ 10.55 million
Jun 21, 2025 $ 1.09
-1.77%
$ 136.33 million $ 9.41 million
Jun 20, 2025 $ 1.11
-2.06%
$ 138.78 million $ 7.88 million
Jun 19, 2025 $ 1.13
-1.21%
$ 141.7 million $ 7.28 million
Jun 18, 2025 $ 1.15
-2.42%
$ 143.44 million $ 10.16 million
Jun 17, 2025 $ 1.18
-0.14%
$ 147.01 million $ 15.23 million
Jun 16, 2025 $ 1.18
-1.22%
$ 147.21 million $ 12.62 million
Jun 15, 2025 $ 1.19
-3.66%
$ 149.03 million $ 14.4 million
Jun 14, 2025 $ 1.24
-2.98%
$ 154.31 million $ 11.56 million
Jun 13, 2025 $ 1.27
-3.88%
$ 159.05 million $ 14.75 million
Jun 12, 2025 $ 1.33
-7.37%
$ 165.47 million $ 17.3 million
Jun 11, 2025 $ 1.43
-4.85%
$ 178.63 million $ 40.84 million
Jun 10, 2025 $ 1.5
-8.25%
$ 187.74 million $ 80.67 million
Jun 9, 2025 $ 1.64
+19.30%
$ 204.61 million $ 219.59 million
Jun 8, 2025 $ 1.37
+13.55%
$ 171.5 million $ 57.07 million
Jun 7, 2025 $ 1.21
+0.60%
$ 151.04 million $ 32.91 million
Jun 6, 2025 $ 1.2
+12.36%
$ 150.14 million $ 78.72 million
Jun 5, 2025 $ 1.07
-6.09%
$ 133.62 million $ 10.56 million
Jun 4, 2025 $ 1.14
-6.84%
$ 142.29 million $ 16.59 million
Jun 3, 2025 $ 1.22
+7.23%
$ 152.75 million $ 13.19 million
Jun 2, 2025 $ 1.14
+0.73%
$ 142.46 million $ 5.57 million
Jun 1, 2025 $ 1.13
+3.91%
$ 141.43 million $ 6.22 million
May 31, 2025 $ 1.09
+2.76%
$ 135.97 million $ 11.38 million
May 30, 2025 $ 1.06
-11.39%
$ 132.32 million $ 14.59 million
May 29, 2025 $ 1.2
-2.47%
$ 149.33 million $ 7.91 million
May 28, 2025 $ 1.23
-0.81%
$ 153.1 million $ 9 million
May 27, 2025 $ 1.24
+4.06%
$ 154.35 million $ 16.59 million
May 26, 2025 $ 1.19
-0.62%
$ 148.33 million $ 5.02 million
May 25, 2025 $ 1.2
-2.03%
$ 149.25 million $ 6.43 million
May 24, 2025 $ 1.22
+1.04%
$ 152.35 million $ 4.34 million
May 23, 2025 $ 1.21
-9.62%
$ 150.79 million $ 8.9 million
May 22, 2025 $ 1.34
+8.32%
$ 166.84 million $ 9.28 million
May 21, 2025 $ 1.24
+2.49%
$ 154.05 million $ 8.39 million
May 20, 2025 $ 1.21
+0.81%
$ 150.3 million $ 6.64 million
May 19, 2025 $ 1.2
-3.05%
$ 149.1 million $ 7.53 million
May 18, 2025 $ 1.23
+4.13%
$ 153.79 million $ 7.61 million
May 17, 2025 $ 1.18
-3.53%
$ 147.5 million $ 7.48 million
May 16, 2025 $ 1.23
-2.40%
$ 152.9 million $ 7.75 million
May 15, 2025 $ 1.26
-6.63%
$ 156.65 million $ 14.31 million
May 14, 2025 $ 1.35
-2.82%
$ 167.75 million $ 17.27 million
May 13, 2025 $ 1.39
+3.22%
$ 172.64 million $ 12.45 million
May 12, 2025 $ 1.34
-0.73%
$ 167.26 million $ 18.25 million
May 11, 2025 $ 1.35
-1.27%
$ 168.48 million $ 21.96 million
May 10, 2025 $ 1.37
+4.27%
$ 170.65 million $ 19.92 million
May 9, 2025 $ 1.31
+3.29%
$ 163.66 million $ 17.08 million
May 8, 2025 $ 1.27
+12.92%
$ 158.45 million $ 11.8 million