- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
UMA (UMA) historical data and Live price
UMA
UMA$ 2.63 + 1.956 % 
0.00003854 BTC
0.00003854 BTC MARKET CAP
215.886 M
215.886 M
24H VOLUME
67.204 M
67.204 M
CIRC.SUPPLY
82.159 M
82.159 M
MAX SUPPLY
Rank227
1H -1.10 %
24H 1.96 %
7D 8.25 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 2.22 | 2.701 | 2.22 | 2.653 | 95,149,237.85 | 217,950,811.77 |
| 7/25/24 | 2.187 | 2.221 | 2.093 | 2.22 | 26,798,767.11 | 182,383,457.46 |
| 7/24/24 | 2.288 | 2.346 | 2.169 | 2.187 | 24,057,912.43 | 179,625,933.34 |
| 7/23/24 | 2.364 | 2.434 | 2.267 | 2.288 | 27,658,335.37 | 187,854,376.55 |
| 7/22/24 | 2.485 | 2.513 | 2.351 | 2.364 | 26,712,393.22 | 194,129,692.18 |
| 7/21/24 | 2.385 | 2.538 | 2.306 | 2.485 | 44,547,697.36 | 204,066,320.23 |
| 7/20/24 | 2.442 | 2.543 | 2.369 | 2.385 | 37,699,638.11 | 195,778,336.01 |
| 7/19/24 | 2.225 | 2.556 | 2.14 | 2.442 | 39,994,534.4 | 200,236,012.54 |
| 7/18/24 | 2.323 | 2.37 | 2.191 | 2.225 | 22,996,591.03 | 182,414,978.44 |
| 7/17/24 | 2.238 | 2.454 | 2.238 | 2.323 | 35,465,496.15 | 190,434,970.49 |
| 7/16/24 | 2.212 | 2.272 | 2.114 | 2.238 | 29,451,156.22 | 183,209,549.49 |
| 7/15/24 | 2.087 | 2.211 | 2.087 | 2.211 | 25,893,426.77 | 180,989,626.61 |
| 7/14/24 | 2.093 | 2.124 | 2.033 | 2.087 | 17,230,636.54 | 170,793,719.34 |
| 7/13/24 | 2.022 | 2.114 | 2.022 | 2.092 | 14,741,664.58 | 171,197,329.78 |
| 7/12/24 | 2 | 2.045 | 1.962 | 2.023 | 19,675,297.84 | 165,484,791.84 |
| 7/11/24 | 2.055 | 2.111 | 1.991 | 2 | 19,802,548.35 | 163,628,835.27 |
| 7/10/24 | 2.044 | 2.104 | 2.025 | 2.055 | 17,383,220.89 | 168,132,274.31 |
| 7/9/24 | 1.995 | 2.07 | 1.984 | 2.044 | 17,490,040.62 | 167,162,302.77 |
| 7/8/24 | 1.923 | 2.067 | 1.846 | 1.995 | 20,812,507.38 | 163,093,375.93 |
| 7/7/24 | 2.063 | 2.063 | 1.911 | 1.923 | 14,233,570.36 | 157,206,852.32 |
| 7/6/24 | 1.831 | 2.079 | 1.827 | 2.064 | 16,861,236.12 | 168,702,864.64 |
| 7/5/24 | 1.971 | 1.974 | 1.705 | 1.83 | 33,655,031.61 | 149,639,795.47 |
| 7/4/24 | 2.237 | 2.249 | 1.966 | 1.971 | 30,270,460.09 | 161,091,009.24 |
| 7/3/24 | 2.294 | 2.306 | 2.222 | 2.237 | 18,016,261.57 | 182,824,717.47 |
| 7/2/24 | 2.352 | 2.379 | 2.257 | 2.294 | 17,000,212.17 | 187,451,022.53 |
| 7/1/24 | 2.427 | 2.469 | 2.35 | 2.352 | 17,028,428.31 | 192,114,319.86 |
| 6/30/24 | 2.351 | 2.436 | 2.329 | 2.427 | 15,896,195.63 | 198,246,498.6 |
| 6/29/24 | 2.493 | 2.502 | 2.335 | 2.351 | 17,028,903.55 | 191,991,425.81 |
| 6/28/24 | 2.601 | 2.658 | 2.492 | 2.492 | 19,783,833.15 | 203,510,603 |
| 6/27/24 | 2.636 | 2.636 | 2.558 | 2.601 | 20,040,597.71 | 212,348,089.06 |
| 6/26/24 | 2.588 | 2.757 | 2.559 | 2.639 | 38,595,095.48 | 215,437,411.34 |
| 6/25/24 | 2.514 | 2.661 | 2.513 | 2.587 | 20,210,762.32 | 211,033,474.17 |
| 6/24/24 | 2.482 | 2.518 | 2.381 | 2.514 | 25,110,113.06 | 205,055,866.6 |
| 6/23/24 | 2.584 | 2.621 | 2.477 | 2.482 | 11,004,798.19 | 202,404,872.48 |
| 6/22/24 | 2.614 | 2.631 | 2.559 | 2.584 | 13,073,653.93 | 210,694,714.78 |
| 6/21/24 | 2.61 | 2.684 | 2.576 | 2.614 | 19,468,952.05 | 213,134,323.38 |
| 6/20/24 | 2.612 | 2.745 | 2.565 | 2.61 | 20,459,820.09 | 212,777,274.45 |
| 6/19/24 | 2.467 | 2.658 | 2.456 | 2.612 | 20,221,221.05 | 212,892,687.1 |
| 6/18/24 | 2.745 | 2.752 | 2.344 | 2.467 | 31,164,955.58 | 201,023,017.82 |
| 6/17/24 | 3.01 | 3.027 | 2.694 | 2.745 | 21,896,502.75 | 223,599,585.15 |
| 6/16/24 | 2.855 | 3.056 | 2.85 | 3.01 | 20,785,168.33 | 245,115,557.19 |
| 6/15/24 | 2.8 | 2.912 | 2.797 | 2.855 | 19,076,708.41 | 232,508,463.82 |
| 6/14/24 | 2.757 | 2.981 | 2.709 | 2.8 | 27,884,266.25 | 228,016,519.37 |
| 6/13/24 | 2.917 | 2.925 | 2.73 | 2.757 | 14,271,730.63 | 224,029,885.26 |
| 6/12/24 | 2.832 | 3.004 | 2.738 | 2.917 | 17,170,612.45 | 237,042,409.85 |
| 6/11/24 | 3.003 | 3.014 | 2.777 | 2.832 | 18,836,846.14 | 230,065,971.54 |
| 6/10/24 | 3.094 | 3.094 | 2.952 | 3.003 | 16,721,705.97 | 243,970,217.6 |
| 6/9/24 | 3.044 | 3.14 | 3.036 | 3.095 | 16,701,616.49 | 251,324,809.78 |
| 6/8/24 | 3.331 | 3.346 | 3.011 | 3.044 | 34,268,243.36 | 247,200,447.85 |
| 6/7/24 | 3.315 | 3.845 | 3.175 | 3.331 | 104,677,597.71 | 269,312,212.14 |
| 6/6/24 | 3.365 | 3.386 | 3.258 | 3.315 | 14,129,983.85 | 267,962,646.85 |
| 6/5/24 | 3.315 | 3.368 | 3.292 | 3.365 | 15,006,466.98 | 272,040,749.3 |
| 6/4/24 | 3.218 | 3.328 | 3.205 | 3.315 | 15,619,697.94 | 267,967,522.06 |
| 6/3/24 | 3.251 | 3.32 | 3.21 | 3.218 | 16,770,086.37 | 260,174,477.53 |
| 6/2/24 | 3.332 | 3.371 | 3.21 | 3.251 | 15,043,145.69 | 262,815,151.53 |
| 6/1/24 | 3.451 | 3.452 | 3.331 | 3.332 | 15,163,205.48 | 269,310,963.5 |
| 5/31/24 | 3.391 | 3.458 | 3.341 | 3.451 | 18,569,430.1 | 278,887,546.04 |
| 5/30/24 | 3.486 | 3.563 | 3.384 | 3.391 | 26,944,624.68 | 274,003,882.49 |
| 5/29/24 | 3.408 | 3.616 | 3.386 | 3.486 | 38,886,402.08 | 281,670,491.83 |
| 5/28/24 | 3.543 | 3.543 | 3.375 | 3.408 | 21,433,509.53 | 275,237,608.56 |
| 5/27/24 | 3.432 | 3.623 | 3.412 | 3.543 | 23,665,748.63 | 286,053,192.58 |
| 5/26/24 | 3.526 | 3.553 | 3.396 | 3.432 | 16,102,018.34 | 277,100,313.48 |
| 5/25/24 | 3.603 | 3.727 | 3.492 | 3.526 | 27,161,241.33 | 284,719,939.35 |
| 5/24/24 | 3.343 | 3.702 | 3.307 | 3.603 | 54,712,969.95 | 290,903,009.79 |
| 5/23/24 | 3.61 | 3.641 | 3.218 | 3.343 | 40,790,529.74 | 269,838,943.67 |
| 5/22/24 | 3.593 | 3.787 | 3.571 | 3.61 | 49,686,161.21 | 291,119,645.2 |
| 5/21/24 | 3.624 | 3.673 | 3.55 | 3.593 | 33,866,528.54 | 289,764,458.78 |
| 5/20/24 | 3.445 | 3.63 | 3.396 | 3.624 | 27,461,307.93 | 292,242,609.28 |
| 5/19/24 | 3.591 | 3.625 | 3.425 | 3.445 | 21,435,000.28 | 277,725,293.48 |
| 5/18/24 | 3.619 | 3.749 | 3.57 | 3.591 | 39,930,796.2 | 289,504,301.27 |
| 5/17/24 | 3.597 | 3.698 | 3.547 | 3.619 | 33,079,875.89 | 291,764,713.53 |
| 5/16/24 | 3.672 | 3.803 | 3.457 | 3.597 | 62,541,637.86 | 290,022,116.09 |
| 5/15/24 | 3.66 | 3.711 | 3.51 | 3.672 | 59,026,673.75 | 295,992,819.79 |
| 5/14/24 | 4.042 | 4.213 | 3.638 | 3.66 | 81,338,265.54 | 294,819,493.32 |
| 5/13/24 | 4.358 | 4.424 | 3.8 | 4.042 | 109,601,436.18 | 325,543,733.46 |
| 5/12/24 | 3.869 | 4.677 | 3.773 | 4.358 | 151,176,486.08 | 350,609,561.93 |
| 5/11/24 | 3.599 | 4.256 | 3.571 | 3.869 | 138,074,030.48 | 311,118,480.73 |
| 5/10/24 | 3.914 | 4.076 | 3.442 | 3.599 | 120,877,860.11 | 289,374,577.19 |
| 5/5/24 | 2.715 | 2.803 | 2.653 | 2.773 | 7,071,330.21 | 221,580,379.8 |
| 5/4/24 | 2.72 | 2.755 | 2.683 | 2.715 | 7,185,940.53 | 216,906,220.28 |
| 5/3/24 | 2.583 | 2.738 | 2.54 | 2.72 | 8,775,547.27 | 217,197,312.62 |
| 5/2/24 | 2.578 | 2.626 | 2.505 | 2.583 | 10,544,348.85 | 206,275,212.94 |
| 5/1/24 | 2.591 | 2.622 | 2.407 | 2.578 | 11,405,845.68 | 205,868,403.93 |
| 4/30/24 | 2.732 | 2.769 | 2.495 | 2.591 | 9,698,075.35 | 206,836,356.34 |
| 4/29/24 | 2.805 | 2.844 | 2.651 | 2.732 | 8,170,474.95 | 218,111,362.47 |
| 4/28/24 | 2.854 | 2.943 | 2.798 | 2.805 | 6,785,705.44 | 223,922,261.38 |
| 4/27/24 | 2.779 | 2.876 | 2.674 | 2.854 | 8,176,416.73 | 227,825,505.23 |
| 4/26/24 | 2.861 | 2.865 | 2.745 | 2.779 | 8,559,666.26 | 221,787,968.93 |
| 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 |
