UMA (UMA) historical data and Live price

UMA

UMA

$ 2.80 + 2.824 %

0.00004349 BTC

MARKET CAP
223.501 M

24H VOLUME
10.126 M

CIRC.SUPPLY
79.816 M

MAX SUPPLY

UMA

USD

Rank263

1H -1.08 %

24H 2.82 %

7D 9.16 %

EXPLORER 1
2
3

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	2.775	2.928	2.692	2.861	10,197,692.57	228,379,424.26
4/24/24	2.959	3.038	2.737	2.775	14,140,530.15	221,405,534.94
4/23/24	2.887	3.125	2.814	2.959	20,046,349.66	236,135,753.37
4/22/24	2.823	2.94	2.814	2.887	9,370,830.46	230,348,235.34
4/21/24	2.903	2.926	2.793	2.823	8,455,783.56	225,207,939.38
4/20/24	2.659	2.914	2.627	2.903	8,517,142.84	231,582,321.15
4/19/24	2.631	2.765	2.404	2.659	11,047,128.2	212,105,545.61
4/18/24	2.561	2.644	2.5	2.631	9,904,924.2	209,888,881.11
4/17/24	2.67	2.686	2.476	2.561	11,057,914.87	204,284,689.98
4/16/24	2.612	2.701	2.506	2.67	13,671,160.06	212,896,887.8
4/15/24	2.663	2.794	2.491	2.612	12,885,766.08	206,751,731.07
4/14/24	2.461	2.693	2.34	2.663	15,750,313.02	210,587,865.46
4/13/24	2.898	2.925	2.119	2.461	21,762,938.74	194,607,555.19
4/12/24	3.576	3.649	2.672	2.898	17,905,954.72	229,134,072.02
4/11/24	3.582	3.668	3.492	3.576	10,415,757.81	282,766,261.69
4/10/24	3.692	3.712	3.486	3.582	13,513,872.13	282,881,118.29
4/9/24	3.997	4.035	3.68	3.692	13,826,503.36	291,481,784.96
4/8/24	3.876	4.039	3.789	3.997	11,333,617.73	315,428,186.4
4/7/24	3.799	3.922	3.784	3.876	8,004,090.86	305,874,852.42
4/6/24	3.756	3.831	3.743	3.799	6,932,252.35	299,798,668.23
4/5/24	3.788	3.813	3.583	3.756	10,474,762.21	296,314,240.73
4/4/24	3.739	3.897	3.641	3.788	10,818,742.14	298,595,195.01
4/3/24	3.789	3.946	3.658	3.739	12,999,213.51	294,697,164.35
4/2/24	4.194	4.217	3.725	3.789	17,476,514.85	298,613,677.81
4/1/24	4.413	4.446	4.052	4.194	16,394,320.01	330,457,377.69
3/31/24	4.198	4.443	4.182	4.413	10,979,195.4	347,731,085.25
3/30/24	4.34	4.362	4.164	4.198	11,749,902.74	330,764,649.59
3/29/24	4.303	4.394	4.201	4.34	16,408,281.04	341,855,648.81
3/28/24	4.303	4.37	4.166	4.303	17,317,311.67	338,982,000.16
3/27/24	4.204	4.827	4.179	4.303	69,786,353.99	338,915,891.39
3/26/24	4.098	4.279	4.057	4.204	15,542,488.41	331,163,403.57
3/25/24	3.929	4.167	3.906	4.098	14,929,282.11	322,798,256.46
3/24/24	3.786	3.948	3.759	3.929	9,402,813.46	309,374,739.4
3/23/24	3.795	3.905	3.728	3.786	11,147,226.27	298,084,388.71
3/22/24	3.855	3.959	3.635	3.795	17,937,603.78	298,755,235.93
3/21/24	3.9	3.945	3.744	3.855	17,519,968.35	303,490,429.46
3/20/24	3.525	3.918	3.372	3.9	21,480,042.77	307,057,534.17
3/19/24	3.905	3.97	3.395	3.525	22,233,523.97	277,485,341.63
3/18/24	4.103	4.164	3.814	3.905	16,675,187.79	307,400,264.51
3/17/24	4.012	4.152	3.797	4.103	16,412,338.74	322,822,778.35
3/16/24	4.386	4.537	3.919	4.012	20,086,842.96	315,673,848.4
3/15/24	4.668	4.713	4.003	4.386	32,959,688.29	345,101,371.95
3/14/24	4.883	4.905	4.402	4.668	29,578,908.4	367,266,863.65
3/13/24	4.999	5.14	4.777	4.883	37,373,772.65	384,066,809.52
3/12/24	4.694	5.166	4.566	4.999	76,646,512.14	393,076,610.12
3/11/24	4.736	4.817	4.545	4.694	33,063,172.79	369,057,756.68
3/10/24	4.833	4.909	4.564	4.736	34,775,836.66	372,222,426.88
3/9/24	4.249	5.476	4.225	4.833	142,376,214.64	379,773,091.43
3/8/24	4.172	4.327	4.019	4.249	32,125,629.27	333,828,964.73
3/7/24	3.959	4.189	3.899	4.172	24,116,689.4	327,815,985.38
3/6/24	3.884	4.133	3.753	3.959	29,058,530.67	310,893,086.89
3/5/24	4.363	4.633	3.364	3.884	53,451,685.74	304,997,717.62
3/4/24	4.315	4.455	4.165	4.363	31,148,209.15	342,537,333.55
3/3/24	4.503	4.704	4.183	4.315	30,549,693.29	338,806,782.45
3/2/24	4.361	4.507	4.325	4.504	26,487,110.57	353,621,116.5
3/1/24	4.101	4.361	4.101	4.361	19,490,805.18	342,307,145.83
2/29/24	4.172	4.367	4.001	4.101	30,642,079.37	321,780,316.42
2/28/24	4.256	4.726	3.877	4.171	61,244,160.57	327,219,662.75
2/27/24	4.186	4.335	4.109	4.255	27,222,460.62	333,779,444.62
2/26/24	3.954	4.219	3.895	4.186	32,618,335.68	328,301,597.46
2/25/24	3.981	4.052	3.881	3.954	14,958,746.86	310,123,032.92
2/24/24	3.883	4.011	3.788	3.98	19,910,138.77	312,082,572.77
2/23/24	3.85	3.953	3.775	3.883	21,136,847.14	304,399,484.56
2/22/24	3.947	3.971	3.822	3.85	22,573,985.5	301,736,176.47
2/21/24	3.923	4.031	3.789	3.945	34,737,639.02	309,215,533.43
2/20/24	4.252	4.496	3.825	3.924	62,009,962.35	307,541,127.99
2/19/24	4.22	4.298	4.143	4.252	29,847,804.27	333,197,761.04
2/18/24	4.159	4.246	4.111	4.22	24,191,278.7	330,457,241.18
2/17/24	4.248	4.263	4.023	4.159	23,404,305.65	325,719,209.84
2/16/24	4.456	4.466	4.174	4.248	32,826,374.47	332,688,599.75
2/15/24	4.589	4.731	4.312	4.457	72,775,478.78	349,008,960.6
2/14/24	4.271	4.589	4.214	4.589	55,382,138.2	359,358,009.94
2/13/24	4.425	4.486	4.154	4.272	53,830,294.43	334,554,080.31
2/12/24	3.997	4.785	3.951	4.425	188,000,317.95	346,483,438.06
2/11/24	4.082	4.137	3.98	3.995	18,648,475.26	312,779,166.74
2/10/24	4.172	4.206	4.066	4.082	19,791,358.96	319,590,470.45
2/9/24	4.09	4.264	4.069	4.173	32,057,529.92	326,670,197.55
2/8/24	4.125	4.181	3.999	4.09	35,533,600.02	320,213,752.05
2/7/24	4.069	4.304	4.063	4.123	36,624,642.07	322,766,415.76
2/6/24	4.094	4.213	4.055	4.068	26,562,705.57	318,441,523.68
2/5/24	4.103	4.191	4.036	4.094	27,978,550.68	320,318,297.55
2/4/24	4.374	4.444	4.099	4.104	40,646,454.18	321,089,407.49
2/3/24	4.423	4.497	4.272	4.373	44,028,038.01	342,084,936.89
2/2/24	4.443	4.683	4.267	4.424	58,924,173.85	346,010,898.64
2/1/24	4.476	4.548	4.257	4.441	44,234,171.28	347,356,926.99
1/31/24	5.073	5.077	4.41	4.476	58,347,336.78	342,135,152.01
1/30/24	5.136	5.244	4.856	5.072	86,896,868.46	387,710,285.47
1/29/24	5.08	5.259	4.975	5.136	72,104,293.34	392,586,373.9
1/28/24	5.188	5.386	5.038	5.08	98,356,907.19	388,281,801.66
1/27/24	5.192	5.647	5.055	5.189	137,635,562.95	396,566,428.34

Similar Coins