- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
UMA (UMA) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/23/20 | 8.229 | 8.238 | 7.845 | 8.003 | 12,075,916.751 | 442,749,963.82 |
| 10/22/20 | 8.169 | 8.495 | 7.99 | 8.194 | 15,984,599.675 | 453,295,167.156 |
| 10/21/20 | 8.105 | 8.499 | 7.988 | 8.167 | 31,586,798.091 | 451,759,101.177 |
| 10/20/20 | 8.544 | 8.609 | 8.061 | 8.127 | 22,009,809.307 | 449,551,112.882 |
| 10/19/20 | 9.166 | 9.401 | 8.462 | 8.533 | 22,199,440.953 | 471,720,455.941 |
| 10/18/20 | 7.452 | 10.285 | 7.337 | 9.15 | 43,848,083.419 | 505,825,780.588 |
| 10/17/20 | 7.619 | 7.792 | 7.346 | 7.46 | 9,001,641.473 | 412,383,670.86 |
| 10/16/20 | 8.152 | 8.17 | 7.619 | 7.619 | 11,379,925.266 | 421,196,964.459 |
| 10/15/20 | 8.376 | 8.388 | 7.814 | 8.155 | 12,781,484.309 | 450,819,687.304 |
| 10/14/20 | 9.201 | 9.21 | 8.256 | 8.363 | 14,455,924.727 | 462,271,424.953 |
| 10/13/20 | 9.459 | 9.629 | 8.706 | 9.199 | 20,989,491.157 | 508,181,537.947 |
| 10/12/20 | 8.74 | 9.836 | 8.683 | 9.459 | 31,447,129.313 | 522,206,618.142 |
| 10/11/20 | 8.929 | 9.5 | 8.531 | 8.733 | 46,858,377.381 | 482,148,120.549 |
| 10/10/20 | 10.02 | 10.194 | 8.973 | 8.973 | 60,840,762.375 | 495,365,088.827 |
| 10/9/20 | 6.555 | 12.372 | 6.54 | 10.02 | 121,187,110.504 | 553,161,709.74 |
| 10/8/20 | 5.946 | 6.576 | 5.82 | 6.563 | 17,015,447.567 | 362,345,815.58 |
| 10/7/20 | 6.574 | 6.626 | 5.826 | 5.967 | 13,422,819.132 | 329,436,234.502 |
| 10/6/20 | 7.152 | 7.249 | 6.543 | 6.576 | 17,354,008.37 | 363,022,856.745 |
| 10/5/20 | 6.99 | 7.29 | 6.946 | 7.144 | 13,515,859.826 | 394,146,393.051 |
| 10/4/20 | 7.897 | 8.044 | 6.789 | 6.984 | 16,368,592.759 | 385,297,858.235 |
| 10/3/20 | 7.72 | 8.087 | 7.627 | 7.897 | 13,564,263.32 | 435,616,275.326 |
| 10/2/20 | 8.516 | 8.659 | 7.369 | 7.72 | 20,363,102.678 | 425,779,484.526 |
| 10/1/20 | 8.935 | 9.271 | 8.456 | 8.468 | 17,308,053.64 | 466,987,700.962 |
| 9/29/20 | 9.947 | 10.132 | 9.082 | 9.374 | 19,028,832.781 | 516,985,304.47 |
| 9/28/20 | 10.08 | 10.483 | 9.946 | 9.949 | 15,858,283.653 | 548,315,090.885 |
| 9/27/20 | 10.498 | 10.864 | 9.729 | 10.08 | 17,341,062.751 | 555,536,356.317 |
| 9/26/20 | 10.442 | 10.683 | 10.018 | 10.683 | 17,109,066.797 | 588,803,042.092 |
| 9/25/20 | 10.265 | 10.708 | 10.057 | 10.375 | 18,301,609.241 | 571,808,135.966 |
| 9/24/20 | 9.153 | 10.314 | 8.956 | 10.263 | 17,479,015.728 | 565,635,907.324 |
| 9/23/20 | 10.881 | 10.897 | 8.914 | 9.153 | 19,789,677.561 | 504,467,282.23 |
| 9/22/20 | 11.296 | 11.373 | 10.425 | 10.881 | 24,258,161.896 | 598,581,015.065 |
| 9/21/20 | 13.197 | 13.259 | 10.143 | 11.3 | 38,318,374.243 | 621,639,255.958 |
| 9/20/20 | 12.414 | 15.796 | 12.177 | 13.197 | 56,389,897.209 | 725,503,207.273 |
| 9/19/20 | 11.733 | 13.115 | 11.329 | 12.512 | 25,258,899.38 | 687,845,092.642 |
| 9/18/20 | 12.923 | 13.178 | 11.705 | 11.705 | 23,909,790.982 | 643,496,754.096 |
| 9/17/20 | 14.331 | 14.97 | 12.923 | 12.923 | 25,001,526.522 | 710,435,123.829 |
| 9/16/20 | 16.086 | 16.169 | 14.089 | 14.331 | 21,743,425.884 | 786,406,900.034 |
| 9/15/20 | 17.418 | 17.725 | 15.581 | 16.081 | 38,067,266.805 | 882,437,387.886 |
| 9/14/20 | 17.126 | 17.801 | 16.539 | 17.418 | 27,627,285.383 | 954,868,937.241 |
| 9/13/20 | 18.759 | 19.058 | 16.069 | 17.077 | 23,293,462.11 | 935,615,737.164 |
| 9/12/20 | 17.605 | 19.558 | 17.239 | 18.727 | 26,457,680.714 | 1,026,001,511.386 |
| 9/11/20 | 16.87 | 17.876 | 15.477 | 17.546 | 25,025,451.845 | 961,282,942.474 |
| 9/10/20 | 16.211 | 17.117 | 16.19 | 16.862 | 29,649,964.262 | 923,787,633.625 |
| 9/9/20 | 15.583 | 17.702 | 15.263 | 16.211 | 38,218,057.088 | 888,163,710.331 |
| 9/8/20 | 15.002 | 16.944 | 14.4 | 15.578 | 36,241,071.672 | 853,008,009.524 |
| 9/7/20 | 15.738 | 16.113 | 13.918 | 15.075 | 35,721,170.572 | 825,426,362.513 |
| 9/6/20 | 12.222 | 16.171 | 10.741 | 15.822 | 20,087,218.838 | 865,938,675.273 |
| 9/5/20 | 18.887 | 19.595 | 10.437 | 12.209 | 22,615,447.487 | 668,163,281.326 |
| 9/4/20 | 17.383 | 18.903 | 16.697 | 18.883 | 20,311,927.46 | 1,033,202,262.977 |
| 9/3/20 | 23.488 | 23.984 | 17.009 | 17.361 | 39,544,944.304 | 949,943,686.218 |
| 9/2/20 | 24.917 | 24.917 | 18.299 | 23.444 | 92,628,082.157 | 1,282,767,571.796 |
| 9/1/20 | 22.702 | 27.631 | 20.689 | 24.987 | 101,371,997.118 | 1,361,196,189.141 |
| 8/31/20 | 15.999 | 23.476 | 15.899 | 22.7 | 87,170,083.922 | 1,236,489,736.272 |
| 8/30/20 | 11.27 | 16.11 | 11.254 | 15.796 | 16,909,112.739 | 860,389,070.058 |
| 8/29/20 | 12.119 | 14.285 | 10.611 | 11.268 | 16,228,310.005 | 607,228,915.426 |
| 8/28/20 | 8.533 | 12.113 | 8.464 | 12.112 | 13,959,499.781 | 652,723,567.307 |
| 8/27/20 | 6.933 | 8.539 | 6.898 | 8.539 | 4,988,939.502 | 460,172,395.665 |
| 8/26/20 | 6.577 | 7.018 | 6.525 | 6.936 | 2,885,440.294 | 373,779,884.436 |
| 8/25/20 | 6.965 | 7.013 | 6.348 | 6.567 | 2,528,983.26 | 353,715,039.765 |
| 8/24/20 | 6.242 | 6.986 | 6.212 | 6.975 | 2,658,436.244 | 375,696,699.451 |
| 8/23/20 | 6.269 | 6.417 | 6.067 | 6.241 | 2,035,620.921 | 336,189,651.591 |
| 8/22/20 | 6.32 | 6.585 | 6.118 | 6.273 | 3,297,287.362 | 337,913,976.98 |
| 8/21/20 | 6.951 | 7 | 6.301 | 6.326 | 1,841,085.359 | 340,752,549.513 |
| 8/20/20 | 7.104 | 7.454 | 6.774 | 6.972 | 2,378,904.445 | 375,286,218.556 |
| 8/19/20 | 7.361 | 7.84 | 7.006 | 7.104 | 2,367,225.851 | 382,391,320.164 |
| 8/18/20 | 7.096 | 7.859 | 7.068 | 7.343 | 2,947,526.592 | 395,249,817.159 |
| 8/17/20 | 7.21 | 7.334 | 6.766 | 7.109 | 1,921,271.972 | 382,520,364.855 |
| 8/16/20 | 7.119 | 7.538 | 6.797 | 7.21 | 2,292,040.909 | 0 |
| 8/15/20 | 7.31 | 7.441 | 6.95 | 7.121 | 2,186,292.029 | 0 |
| 8/14/20 | 6.604 | 7.373 | 6.567 | 7.304 | 3,294,876.804 | 0 |
| 8/13/20 | 5.842 | 6.786 | 5.534 | 6.586 | 3,527,823.297 | 0 |
| 8/12/20 | 5.289 | 5.843 | 4.983 | 5.839 | 3,352,976.318 | 0 |
| 8/11/20 | 5.409 | 5.989 | 5.214 | 5.272 | 2,808,671.467 | 0 |
| 8/10/20 | 4.543 | 5.433 | 4.543 | 5.409 | 3,123,200.239 | 0 |
| 8/9/20 | 4.56 | 4.876 | 4.378 | 4.543 | 1,952,547.976 | 0 |
| 8/8/20 | 4.365 | 4.733 | 4.315 | 4.558 | 1,773,256.374 | 0 |
| 8/7/20 | 4.514 | 4.549 | 4.251 | 4.365 | 1,614,657.698 | 0 |
| 8/6/20 | 4.343 | 4.575 | 4.275 | 4.516 | 1,571,772.32 | 0 |
| 8/5/20 | 4.303 | 4.572 | 4.285 | 4.343 | 1,892,975.614 | 0 |
| 8/4/20 | 4.432 | 4.759 | 4.301 | 4.303 | 1,640,784.624 | 0 |
| 8/3/20 | 4.491 | 4.618 | 4.328 | 4.413 | 1,635,374.38 | 0 |
| 8/2/20 | 4.213 | 4.865 | 4.198 | 4.501 | 1,809,498.263 | 0 |
| 8/1/20 | 4.333 | 4.389 | 4 | 4.222 | 1,669,710.193 | 0 |
| 7/31/20 | 4.139 | 4.599 | 4.093 | 4.326 | 2,080,005.894 | 0 |
| 7/30/20 | 4.011 | 4.149 | 3.825 | 4.139 | 1,744,476.56 | 0 |
| 7/29/20 | 4.048 | 4.527 | 3.833 | 4.012 | 1,742,533.719 | 0 |
| 7/28/20 | 4.035 | 4.145 | 3.965 | 4.035 | 1,248,427.608 | 0 |
| 7/27/20 | 4.195 | 4.309 | 3.986 | 4.032 | 1,386,603.951 | 0 |
| 7/26/20 | 4.105 | 5.159 | 3.868 | 4.195 | 1,637,954.04 | 0 |
| 7/25/20 | 3.565 | 4.124 | 3.358 | 4.122 | 1,484,038.983 | 0 |
