UMA Historical Data

UMA
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.409
-5.68%
$ 26.36 million $ 136.05 million
Feb 2026 $ 0.434
-24.61%
$ 25.95 million $ 161.58 million
Jan 2026 $ 0.634
-9.65%
$ 34.44 million $ 120.73 million
Dec 2025 $ 0.703
-13.22%
$ 42.08 million $ 127.47 million
Nov 2025 $ 0.831
-22.22%
$ 48.66 million $ 293.24 million
Oct 2025 $ 1.07
-10.25%
$ 64.72 million $ 635.15 million
Sep 2025 $ 1.19
-14.83%
$ 69.85 million $ 277.8 million
Aug 2025 $ 1.44
+16.20%
$ 81.33 million $ 1.04 billion
Jul 2025 $ 1.28
+14.53%
$ 72.04 million $ 731.05 million
Jun 2025 $ 1.16
+6.41%
$ 140.19 million $ 748.33 million
May 2025 $ 1.09
-8.01%
$ 135.97 million $ 336.93 million
Apr 2025 $ 1.19
+1.56%
$ 147.2 million $ 320.44 million
Mar 2025 $ 1.17
-22.40%
$ 144.7 million $ 727.25 million
Feb 2025 $ 1.5
-33.22%
$ 185.7 million $ 530.96 million
Jan 2025 $ 2.22
-16.23%
$ 277.11 million $ 500.02 million
Dec 2024 $ 2.72
-15.87%
$ 325.45 million $ 947.73 million
Nov 2024 $ 3.23
+28.64%
$ 394.79 million $ 739.43 million
Oct 2024 $ 2.59
-1.48%
$ 306.42 million $ 770.71 million
Sep 2024 $ 2.63
+16.11%
$ 318.88 million $ 546.6 million
Aug 2024 $ 2.27
-9.25%
$ 273.8 million $ 714.76 million
Jul 2024 $ 2.5
+2.86%
$ 300.98 million $ 824.49 million
Jun 2024 $ 2.43
-29.58%
$ 291.67 million $ 678.65 million
May 2024 $ 3.45
+33.24%
$ 411.6 million $ 1.93 billion
Apr 2024 $ 2.59
-41.32%
$ 307.78 million $ 385.2 million
Mar 2024 $ 4.41
+7.68%
$ 523.08 million $ 1.06 billion
Feb 2024 $ 4.1
-8.51%
$ 484.3 million $ 1.33 billion
Jan 2024 $ 4.48
+100.77%
$ 527.68 million $ 4.23 billion
Dec 2023 $ 2.23
+15.49%
$ 261.74 million $ 438.09 million
Nov 2023 $ 1.93
+31.20%
$ 224.17 million $ 422.19 million
Oct 2023 $ 1.47
+4.74%
$ 170.52 million $ 348.95 million
Sep 2023 $ 1.41
+5.51%
$ 162.41 million $ 198.63 million
Aug 2023 $ 1.33
-16.85%
$ 153.48 million $ 215.52 million
Jul 2023 $ 1.6
-0.28%
$ 183.96 million $ 318.87 million
Jun 2023 $ 1.61
-17.04%
$ 184.09 million $ 268.4 million
May 2023 $ 1.94
-0.44%
$ 220.24 million $ 1.44 billion
Apr 2023 $ 1.95
-7.13%
$ 220.76 million $ 370.58 million
Mar 2023 $ 2.09
-3.55%
$ 237.13 million $ 625.38 million
Feb 2023 $ 2.17
+6.37%
$ 245.02 million $ 672.54 million
Jan 2023 $ 2.04
+36.31%
$ 230 million $ 433.63 million
Dec 2022 $ 1.5
-12.28%
$ 168.11 million $ 476.9 million
Nov 2022 $ 1.71
-23.61%
$ 177.72 million $ 367.49 million
Oct 2022 $ 2.24
-4.39%
$ 232.18 million $ 484.28 million
Sep 2022 $ 2.34
-14.46%
$ 242.63 million $ 511.98 million
Aug 2022 $ 2.73
-4.93%
$ 282.99 million $ 1.12 billion
Jul 2022 $ 2.87
+14.57%
$ 297.34 million $ 545.76 million
Jun 2022 $ 2.51
-23.84%
$ 255.66 million $ 893.72 million
May 2022 $ 3.29
-39.06%
$ 333.88 million $ 1.31 billion
Apr 2022 $ 5.41
-30.69%
$ 546.81 million $ 1.24 billion
Mar 2022 $ 7.8
+7.89%
$ 784.18 million $ 3.13 billion
Feb 2022 $ 7.24
+21.94%
$ 726.9 million $ 496.49 million
Download