UMA Historical Data

UMA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 1.29
-0.74%
$ 159.9 million $ 78.62 million
Mar 17, 2025 $ 1.3
+13.11%
$ 161.13 million $ 44.85 million
Mar 16, 2025 $ 1.15
-4.45%
$ 142.45 million $ 7.64 million
Mar 15, 2025 $ 1.2
+2.96%
$ 148.87 million $ 7.89 million
Mar 14, 2025 $ 1.18
+4.41%
$ 146.52 million $ 10.39 million
Mar 13, 2025 $ 1.14
-4.29%
$ 140.39 million $ 16.41 million
Mar 12, 2025 $ 1.19
-1.33%
$ 146.7 million $ 15.93 million
Mar 11, 2025 $ 1.2
+2.06%
$ 148.68 million $ 39.95 million
Mar 10, 2025 $ 1.18
+4.29%
$ 145.72 million $ 43.9 million
Mar 9, 2025 $ 1.13
-10.30%
$ 139.62 million $ 12.94 million
Mar 8, 2025 $ 1.26
-4.28%
$ 155.45 million $ 8.74 million
Mar 7, 2025 $ 1.31
-2.28%
$ 162.38 million $ 14.09 million
Mar 6, 2025 $ 1.34
-0.34%
$ 166.15 million $ 14.72 million
Mar 5, 2025 $ 1.35
+1.42%
$ 166.73 million $ 16.25 million
Mar 4, 2025 $ 1.33
-0.69%
$ 164.39 million $ 19.52 million
Mar 3, 2025 $ 1.34
-15.58%
$ 165.53 million $ 21.3 million
Mar 2, 2025 $ 1.59
+7.19%
$ 196.07 million $ 18.15 million
Mar 1, 2025 $ 1.48
-1.58%
$ 182.73 million $ 14.89 million
Feb 28, 2025 $ 1.5
+1.40%
$ 185.7 million $ 21.68 million
Feb 27, 2025 $ 1.48
-1.09%
$ 183.13 million $ 18.43 million
Feb 26, 2025 $ 1.5
-1.04%
$ 185.13 million $ 19.58 million
Feb 25, 2025 $ 1.52
+0.57%
$ 187.06 million $ 19.86 million
Feb 24, 2025 $ 1.51
-9.06%
$ 186.03 million $ 16.84 million
Feb 23, 2025 $ 1.66
-4.91%
$ 204.57 million $ 16.33 million
Feb 22, 2025 $ 1.74
+13.14%
$ 215.02 million $ 24.39 million
Feb 21, 2025 $ 1.54
-6.95%
$ 190.04 million $ 18.53 million
Feb 20, 2025 $ 1.66
-1.12%
$ 204.23 million $ 20.85 million
Feb 19, 2025 $ 1.67
+7.00%
$ 206.6 million $ 17.21 million
Feb 18, 2025 $ 1.57
-5.94%
$ 193.1 million $ 14.06 million
Feb 17, 2025 $ 1.66
-0.10%
$ 205.28 million $ 16.91 million
Feb 16, 2025 $ 1.67
-0.18%
$ 205.49 million $ 11.49 million
Feb 15, 2025 $ 1.67
-4.90%
$ 205.44 million $ 11.83 million
Feb 14, 2025 $ 1.75
-0.17%
$ 216.01 million $ 15.92 million
Feb 13, 2025 $ 1.76
-3.38%
$ 216.38 million $ 23.81 million
Feb 12, 2025 $ 1.82
+7.13%
$ 223.93 million $ 17.22 million
Feb 11, 2025 $ 1.7
-1.14%
$ 209.03 million $ 16.42 million
Feb 10, 2025 $ 1.72
+2.64%
$ 211.43 million $ 17.14 million
Feb 9, 2025 $ 1.67
+1.38%
$ 206.01 million $ 35.3 million
Feb 8, 2025 $ 1.65
+4.24%
$ 203.22 million $ 33.99 million
Feb 7, 2025 $ 1.58
+3.32%
$ 194.98 million $ 15.87 million
Feb 6, 2025 $ 1.53
-6.45%
$ 188.7 million $ 14.48 million
Feb 5, 2025 $ 1.64
+0.55%
$ 201.72 million $ 13.82 million
Feb 4, 2025 $ 1.63
-10.04%
$ 200.59 million $ 16.78 million
Feb 3, 2025 $ 1.81
-0.32%
$ 222.93 million $ 30.1 million
Feb 2, 2025 $ 1.82
-13.76%
$ 223.64 million $ 20.43 million
Feb 1, 2025 $ 2.11
-6.50%
$ 259.1 million $ 11.68 million
Jan 31, 2025 $ 2.25
+1.39%
$ 277.11 million $ 10.6 million
Jan 30, 2025 $ 2.22
+3.43%
$ 273.32 million $ 11.17 million
Jan 29, 2025 $ 2.15
+5.55%
$ 264.27 million $ 12.79 million
Jan 28, 2025 $ 2.04
-8.92%
$ 250.36 million $ 11.37 million