UMA (UMA) historical data and Live price

uma

UMA

UMA
$ 9.52 + 0.337 % 0.00025899 BTC
MARKET CAP
529.566 M
24H VOLUME
23.482 M
CIRC.SUPPLY
55.619 M
MAX SUPPLY
101.173 M
Rank54
1H 2.58 %
24H 0.34 %
7D 2.22 %
EXPLORER 1
2
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/15/219.249.598.5959.32822,842,084.111518,827,363.4
1/14/218.9719.7098.6269.24118,124,128.72513,917,132.143
1/13/218.1538.9767.8838.97217,070,718.869497,997,942.128
1/12/218.3868.8718.1048.15214,533,905.152452,483,902.4
1/11/219.4629.4657.378.38830,579,391.137465,599,643.365
1/10/219.76610.3588.9349.46523,317,647.963525,358,591.946
1/9/219.64610.419.2779.75821,277,269.2541,660,394.832
1/8/211010.0589.0399.64719,522,937.349535,475,107.594
1/7/219.66711.0919.6159.99934,822,464.226555,018,853.541
1/6/219.2669.9598.8789.65521,581,349.498535,902,115.235
1/5/218.7819.5078.3269.25324,821,347.604513,582,959.03
1/4/218.49210.3558.3348.77138,035,130.711486,832,284.566
1/3/218.2628.6338.0318.50218,650,712.627471,900,532.735
1/2/217.9268.3727.8128.26116,321,308.639458,517,868.715
1/1/217.648.2977.6017.92615,578,992.91439,970,123.555
12/31/207.8627.8857.6077.64311,203,436.449424,235,940.855
12/30/207.9958.1167.8217.8629,262,842.854436,380,489.476
12/29/207.958.4227.5977.98514,698,567.214443,228,978.272
12/28/207.9048.2787.8497.95213,886,984.77441,380,411.323
12/27/207.8258.4117.6647.90214,535,583.273438,632,514.221
12/26/208.0928.2257.7897.8236,466,072.97434,245,926.511
12/25/208.1988.4567.988.09412,452,906.744449,258,702.17
12/24/207.9238.3717.5188.19816,459,876.45455,053,172.738
12/23/208.9648.9977.6747.92535,714,642.215439,894,313.81
12/22/209.32312.2838.3768.946147,427,972.149496,585,024.806
12/21/207.71610.1567.4939.35551,552,165.551519,239,918.605
12/20/208.0998.1017.6457.71510,040,277.921428,217,273.922
12/19/208.4468.6927.9758.09415,978,193.172449,282,497.51
12/18/208.5698.5998.1698.44417,019,624.988468,693,220.4
12/17/209.1359.2968.5698.57630,633,351.062476,046,860.691
12/16/207.46711.2247.3939.133105,550,388.055506,916,031.5
11/1/206.7476.9056.6396.89311,519,808.403381,573,502.249
10/27/207.6717.7037.1867.18624,884,582.29397,787,268.322
10/26/207.847.9697.3097.67115,204,711.618424,392,972.278
10/25/208.2268.2637.7597.8416,267,847.862433,753,248.574
10/24/208.0038.2917.9418.22610,633,667.149455,072,481.595
10/23/208.2298.2387.8458.00312,075,916.751442,749,963.82
10/22/208.1698.4957.998.19415,984,599.675453,295,167.156
10/21/208.1058.4997.9888.16731,586,798.091451,759,101.177
10/20/208.5448.6098.0618.12722,009,809.307449,551,112.882
10/19/209.1669.4018.4628.53322,199,440.953471,720,455.941
10/18/207.45210.2857.3379.1543,848,083.419505,825,780.588
10/17/207.6197.7927.3467.469,001,641.473412,383,670.86
10/16/208.1528.177.6197.61911,379,925.266421,196,964.459
10/15/208.3768.3887.8148.15512,781,484.309450,819,687.304
10/14/209.2019.218.2568.36314,455,924.727462,271,424.953
10/13/209.4599.6298.7069.19920,989,491.157508,181,537.947
10/12/208.749.8368.6839.45931,447,129.313522,206,618.142
10/11/208.9299.58.5318.73346,858,377.381482,148,120.549
10/10/2010.0210.1948.9738.97360,840,762.375495,365,088.827
10/9/206.55512.3726.5410.02121,187,110.504553,161,709.74
10/8/205.9466.5765.826.56317,015,447.567362,345,815.58
10/7/206.5746.6265.8265.96713,422,819.132329,436,234.502
10/6/207.1527.2496.5436.57617,354,008.37363,022,856.745
10/5/206.997.296.9467.14413,515,859.826394,146,393.051
10/4/207.8978.0446.7896.98416,368,592.759385,297,858.235
10/3/207.728.0877.6277.89713,564,263.32435,616,275.326
10/2/208.5168.6597.3697.7220,363,102.678425,779,484.526
10/1/208.9359.2718.4568.46817,308,053.64466,987,700.962
9/29/209.94710.1329.0829.37419,028,832.781516,985,304.47
9/28/2010.0810.4839.9469.94915,858,283.653548,315,090.885
9/27/2010.49810.8649.72910.0817,341,062.751555,536,356.317
9/26/2010.44210.68310.01810.68317,109,066.797588,803,042.092
9/25/2010.26510.70810.05710.37518,301,609.241571,808,135.966
9/24/209.15310.3148.95610.26317,479,015.728565,635,907.324
9/23/2010.88110.8978.9149.15319,789,677.561504,467,282.23
9/22/2011.29611.37310.42510.88124,258,161.896598,581,015.065
9/21/2013.19713.25910.14311.338,318,374.243621,639,255.958
9/20/2012.41415.79612.17713.19756,389,897.209725,503,207.273
9/19/2011.73313.11511.32912.51225,258,899.38687,845,092.642
9/18/2012.92313.17811.70511.70523,909,790.982643,496,754.096
9/17/2014.33114.9712.92312.92325,001,526.522710,435,123.829
9/16/2016.08616.16914.08914.33121,743,425.884786,406,900.034
9/15/2017.41817.72515.58116.08138,067,266.805882,437,387.886
9/14/2017.12617.80116.53917.41827,627,285.383954,868,937.241
9/13/2018.75919.05816.06917.07723,293,462.11935,615,737.164
9/12/2017.60519.55817.23918.72726,457,680.7141,026,001,511.386
9/11/2016.8717.87615.47717.54625,025,451.845961,282,942.474
9/10/2016.21117.11716.1916.86229,649,964.262923,787,633.625
9/9/2015.58317.70215.26316.21138,218,057.088888,163,710.331
9/8/2015.00216.94414.415.57836,241,071.672853,008,009.524
9/7/2015.73816.11313.91815.07535,721,170.572825,426,362.513
9/6/2012.22216.17110.74115.82220,087,218.838865,938,675.273
9/5/2018.88719.59510.43712.20922,615,447.487668,163,281.326
9/4/2017.38318.90316.69718.88320,311,927.461,033,202,262.977
9/3/2023.48823.98417.00917.36139,544,944.304949,943,686.218
9/2/2024.91724.91718.29923.44492,628,082.1571,282,767,571.796
9/1/2022.70227.63120.68924.987101,371,997.1181,361,196,189.141
8/31/2015.99923.47615.89922.787,170,083.9221,236,489,736.272
8/30/2011.2716.1111.25415.79616,909,112.739860,389,070.058