UMA (UMA) historical data and Live price

UMA

UMA

$ 2.55 -8.169 %

0.00012726 BTC

MARKET CAP
171.007 M

24H VOLUME
17.214 M

CIRC.SUPPLY
67.087 M

MAX SUPPLY
101.173 M

UMA

USD

Rank139

1H 0.16 %

24H -8.17 %

7D 4.09 %

EXPLORER 1
2
3

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	2.706	2.822	2.579	2.588	19,153,293.19	173,611,742.14
6/27/22	2.686	2.817	2.657	2.708	19,750,033.44	181,609,497.45
6/26/22	2.823	3.006	2.676	2.687	31,645,480.26	180,208,799.58
6/25/22	2.847	3.049	2.691	2.822	56,352,433.47	189,306,542.08
6/24/22	2.516	3.175	2.502	2.846	67,624,934.89	190,868,168.79
6/23/22	2.398	2.537	2.396	2.517	18,406,159.07	168,777,558.24
6/22/22	2.498	2.515	2.389	2.399	17,506,041.96	160,803,143.39
6/21/22	2.478	2.638	2.435	2.496	24,421,148.48	167,328,054.56
6/20/22	2.48	2.539	2.398	2.478	23,640,926.97	166,099,942.18
6/19/22	2.379	2.519	2.308	2.482	25,775,390.75	166,389,966.79
6/18/22	2.659	2.734	2.224	2.379	29,786,297.12	159,440,987.19
6/17/22	2.638	2.821	2.613	2.659	44,130,969.63	178,205,772.22
6/16/22	2.773	3.104	2.522	2.637	91,308,311.44	176,631,142.75
6/15/22	2.816	3.099	2.328	2.773	150,676,778.25	185,742,026.09
6/14/22	1.99	3.578	1.881	2.808	221,605,461.77	188,026,807.4
6/13/22	2.325	2.325	1.912	1.99	32,821,137.14	133,255,936.14
6/12/22	2.559	2.581	2.318	2.328	22,400,016.89	155,861,378.12
6/11/22	2.782	2.834	2.532	2.557	24,170,130.38	171,137,771.08
6/10/22	2.992	2.996	2.782	2.785	27,491,033.12	186,326,966.46
6/9/22	2.978	3.158	2.954	2.992	30,686,902.03	200,164,058.5
6/8/22	3.033	3.082	2.978	2.979	30,505,887.24	199,296,090.34
6/7/22	3.104	3.127	2.961	3.034	33,423,658.55	202,961,940.52
6/6/22	3.08	3.176	3.069	3.104	28,367,811.29	207,279,967.95
6/5/22	3.069	3.162	3.034	3.08	28,459,777.62	205,671,679.91
6/4/22	3.07	3.128	3.002	3.062	27,449,528.49	204,349,300.41
6/3/22	3.173	3.173	2.995	3.071	25,166,219.01	204,913,040.15
6/2/22	3.092	3.174	3.007	3.174	25,687,591.44	211,741,629.16
6/1/22	3.292	3.307	3.06	3.093	33,647,000.09	205,911,460.18
5/31/22	3.397	3.494	3.232	3.292	36,202,138.56	219,131,956.46
5/30/22	3.186	3.431	3.162	3.397	33,259,078.38	226,100,211.24
5/29/22	3.136	3.283	3.083	3.186	24,607,019.49	211,709,063.3
5/28/22	3.085	3.133	3.062	3.096	36,454,134.12	205,650,431.02
5/27/22	3.095	3.218	2.928	3.083	37,528,955.38	204,751,435.73
5/26/22	3.392	3.436	3.019	3.096	23,546,058.61	205,665,752.24
5/25/22	3.46	3.687	3.391	3.391	39,030,646.28	225,163,033.7
5/24/22	3.456	3.74	3.321	3.461	54,825,655.93	229,764,027.76
5/23/22	3.531	3.792	3.456	3.456	57,124,320.19	228,875,212.85
5/22/22	3.459	3.972	3.338	3.535	53,604,613.91	234,089,124.21
5/21/22	3.098	4.119	3.047	3.459	108,302,029.41	228,982,928.84
5/20/22	3.239	3.258	2.968	3.098	33,072,754.81	205,145,513.45
5/19/22	3.066	3.296	2.984	3.24	25,720,589.44	214,502,814.62
5/18/22	3.315	3.603	2.994	3.066	40,766,806.01	203,003,588.03
5/17/22	3.01	3.623	3.007	3.316	53,319,079.29	219,562,822.11
5/16/22	3.129	3.162	2.884	3.01	33,137,037.27	199,272,953.09
5/15/22	2.998	3.158	2.846	3.129	30,345,925.85	207,148,671.66
5/14/22	2.938	3.189	2.706	3.003	30,334,955.3	198,787,857.41
5/13/22	2.5	3.396	2.464	2.938	39,543,054.92	194,476,102.64
5/12/22	2.853	2.89	2.223	2.502	34,976,289.01	165,651,813.91
5/11/22	4.209	4.289	2.661	2.853	74,928,561.81	188,700,501.11
5/10/22	4.199	4.791	4.039	4.212	74,718,706.54	278,612,120.54
5/9/22	5.31	5.362	4.202	4.202	57,606,821.83	277,970,312.36
5/8/22	5.298	5.362	5.104	5.312	49,362,087.83	351,381,669.3
5/7/22	5.473	5.625	5.2	5.299	53,781,074.22	350,559,431.43
5/6/22	5.16	5.869	5.102	5.472	112,373,608.69	361,979,977.9
5/5/22	5.675	5.712	5.062	5.161	34,981,094.04	341,384,170.58
5/4/22	5.371	5.704	5.348	5.676	37,075,560.02	375,425,805.92
5/3/22	5.335	5.583	5.316	5.371	77,161,071.84	355,272,922.52
5/2/22	5.408	5.761	5.243	5.336	76,450,477.39	352,963,012.38
5/1/22	5.368	6.154	5.174	5.409	94,293,558.33	357,771,980.35
4/30/22	5.231	6.678	5.217	5.369	134,068,185.57	355,151,555.15
4/29/22	5.57	5.607	5.228	5.23	31,711,252.07	345,969,937.97
4/28/22	5.618	5.717	5.54	5.57	28,923,272.33	368,442,626.8
4/27/22	5.545	5.802	5.537	5.617	32,758,829.49	371,379,630.76
4/26/22	5.938	6.216	5.534	5.545	63,277,920.33	366,549,431.51
4/25/22	6.091	6.091	5.635	5.939	30,001,600.65	392,532,883.7
4/24/22	6.182	6.408	6.087	6.089	33,212,677.32	402,468,614.68
4/23/22	6.046	6.726	5.973	6.185	54,926,154.59	408,755,809.44
4/22/22	6.178	6.219	5.978	6.045	26,045,278.49	399,434,572.86
4/21/22	6.339	6.537	6.133	6.179	44,616,954.92	408,081,635.23
4/20/22	6.401	6.488	6.304	6.34	31,669,355.45	418,726,895.87
4/19/22	6.321	6.483	6.283	6.401	64,173,421.05	422,650,185.29
4/18/22	6.212	6.436	5.973	6.322	68,751,706.53	417,337,052.93
4/17/22	6.387	6.437	6.209	6.213	30,407,189.57	409,971,919.16
4/16/22	6.42	6.428	6.319	6.388	21,864,955.28	421,223,088.63
4/15/22	6.335	6.554	6.334	6.42	36,631,376.45	422,736,687.25
4/14/22	6.558	6.715	6.286	6.337	34,823,565.82	417,218,559.92
4/13/22	6.46	6.632	6.335	6.558	58,043,686.1	431,648,674.82
4/12/22	6.144	6.724	6.144	6.46	34,121,115.93	425,100,720.79
4/11/22	7.029	7.029	6.116	6.144	45,191,775.71	404,175,063.88
4/10/22	7.266	7.324	6.994	7.031	38,064,791.18	462,464,945.13
4/9/22	7.01	7.428	7.01	7.266	45,997,282.14	477,921,241.74
4/8/22	7.417	7.492	6.984	7.01	40,795,620.6	461,095,827.61
4/7/22	6.907	7.984	6.811	7.416	76,454,417.68	487,489,493.29
4/6/22	7.866	7.866	6.79	6.907	58,837,600.81	454,030,302.81
4/5/22	8.123	8.281	7.865	7.866	77,330,969.71	517,083,977.15
4/4/22	8.227	8.317	7.761	8.123	57,521,402.55	533,926,198.99
4/3/22	7.942	8.696	7.844	8.226	91,591,620.55	540,728,429.45
4/2/22	7.969	8.299	7.908	7.942	55,051,181.93	522,023,633.69
4/1/22	7.803	8.065	7.632	7.966	59,383,778.83	523,512,756.83
3/31/22	8.076	8.771	7.745	7.801	99,480,027.09	512,637,004.52

Similar Coins