- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Umami Finance (UMAMI) historical data and Live price
Umami Finance
UMAMI$ 4.08 -0.81 % 
0.00006533 BTC
0.00006533 BTC MARKET CAP
0
0
24H VOLUME
7.22 k
7.22 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank5,301
1H -0.70 %
24H -0.81 %
7D 9.60 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/28/24 | 4.084 | 4.282 | 4.079 | 4.28 | 7,190.04 | 0 |
| 4/27/24 | 4.088 | 4.225 | 4.025 | 4.084 | 12,886.62 | 0 |
| 4/26/24 | 4.029 | 4.089 | 4.006 | 4.087 | 6,896.58 | 0 |
| 4/25/24 | 3.71 | 4.029 | 3.71 | 4.029 | 24,662.98 | 0 |
| 4/24/24 | 3.7 | 3.775 | 3.7 | 3.706 | 12,114.07 | 0 |
| 4/23/24 | 3.75 | 3.756 | 3.695 | 3.705 | 1,516.65 | 0 |
| 4/22/24 | 3.671 | 3.756 | 3.668 | 3.75 | 1,867.88 | 0 |
| 4/21/24 | 3.667 | 3.684 | 3.654 | 3.677 | 1,660.3 | 0 |
| 4/20/24 | 3.649 | 3.678 | 3.553 | 3.667 | 9,885.39 | 0 |
| 4/19/24 | 3.658 | 3.673 | 3.497 | 3.649 | 2,326.98 | 0 |
| 4/17/24 | 3.571 | 3.58 | 3.432 | 3.48 | 2,661.53 | 0 |
| 4/15/24 | 3.664 | 3.898 | 3.619 | 3.711 | 9,353.93 | 0 |
| 4/14/24 | 3.567 | 3.662 | 3.453 | 3.662 | 6,898.15 | 0 |
| 4/13/24 | 3.669 | 3.82 | 3.543 | 3.567 | 18,339.55 | 0 |
| 4/12/24 | 4.274 | 4.326 | 3.62 | 3.627 | 40,832.49 | 0 |
| 4/11/24 | 4.344 | 4.41 | 4.274 | 4.274 | 4,910.89 | 0 |
| 4/10/24 | 4.217 | 4.346 | 4.196 | 4.345 | 6,147.9 | 0 |
| 4/9/24 | 4.44 | 4.44 | 4.207 | 4.211 | 40,482.39 | 0 |
| 4/8/24 | 4.376 | 4.878 | 4.337 | 4.878 | 16,085.9 | 0 |
| 4/7/24 | 4.207 | 4.379 | 4.205 | 4.376 | 7,403.26 | 0 |
| 4/6/24 | 4.226 | 4.228 | 4.074 | 4.207 | 2,524.03 | 0 |
| 4/5/24 | 4.088 | 4.226 | 4.048 | 4.226 | 2,845.15 | 0 |
| 4/4/24 | 4.088 | 4.196 | 4.067 | 4.088 | 4,469.05 | 0 |
| 4/3/24 | 3.828 | 4.135 | 3.761 | 4.088 | 30,801.52 | 0 |
| 3/31/24 | 4.178 | 4.38 | 4.177 | 4.328 | 29,315.59 | 0 |
| 3/29/24 | 4.235 | 4.264 | 4.166 | 4.186 | 6,693.96 | 0 |
| 3/27/24 | 4.426 | 4.443 | 4.217 | 4.258 | 105,485.89 | 0 |
| 3/26/24 | 4.424 | 4.464 | 4.375 | 4.426 | 7,128.83 | 0 |
| 3/25/24 | 4.166 | 4.432 | 4.165 | 4.424 | 21,007.84 | 0 |
| 3/23/24 | 4.21 | 4.371 | 4.155 | 4.155 | 10,162.9 | 0 |
| 3/21/24 | 4.401 | 4.477 | 4.359 | 4.386 | 2,059.7 | 0 |
| 3/20/24 | 3.932 | 4.401 | 3.869 | 4.401 | 9,219.08 | 0 |
| 3/19/24 | 4.179 | 4.179 | 3.932 | 3.932 | 18,356.83 | 0 |
| 3/18/24 | 4.267 | 4.268 | 4.102 | 4.128 | 2,621.59 | 0 |
| 3/17/24 | 4.126 | 4.27 | 4.079 | 4.267 | 6,080.01 | 0 |
| 3/16/24 | 4.339 | 4.398 | 4.126 | 4.126 | 18,326.09 | 0 |
| 3/15/24 | 4.453 | 4.481 | 4.195 | 4.339 | 9,906.76 | 0 |
| 3/14/24 | 4.43 | 4.539 | 4.302 | 4.453 | 13,241.65 | 0 |
| 3/11/24 | 4.697 | 4.882 | 4.405 | 4.469 | 30,530.14 | 0 |
| 3/9/24 | 4.037 | 4.854 | 4.037 | 4.846 | 45,960.82 | 0 |
| 3/7/24 | 4.188 | 4.221 | 4.003 | 4.126 | 2,686.65 | 0 |
| 3/6/24 | 4.018 | 4.188 | 4.018 | 4.188 | 10,517.86 | 0 |
| 3/4/24 | 4.115 | 4.207 | 4.049 | 4.092 | 26,752.99 | 0 |
| 3/3/24 | 4.19 | 4.334 | 4.111 | 4.115 | 5,290.44 | 0 |
| 3/2/24 | 4.132 | 4.19 | 4.086 | 4.19 | 42,115.02 | 0 |
| 3/1/24 | 4.112 | 4.193 | 4.11 | 4.132 | 6,707.09 | 0 |
| 2/28/24 | 4.144 | 4.24 | 4.07 | 4.097 | 4,230.6 | 0 |
| 2/22/24 | 4.466 | 4.885 | 4.466 | 4.885 | 9,924.02 | 0 |
| 2/21/24 | 4.731 | 4.731 | 4.466 | 4.466 | 4,833.76 | 0 |
| 2/14/24 | 4.657 | 4.657 | 4.373 | 4.437 | 23,109.76 | 0 |
| 5/13/23 | 13.342 | 13.63 | 13.304 | 13.574 | 448,530.29 | 0 |
| 5/12/23 | 12.982 | 13.362 | 12.729 | 13.342 | 669,801.07 | 0 |
| 5/11/23 | 13.589 | 13.592 | 12.91 | 12.982 | 464,629.76 | 0 |
| 5/10/23 | 13.558 | 13.82 | 13.28 | 13.591 | 466,863.66 | 0 |
| 5/9/23 | 12.765 | 13.951 | 12.606 | 13.565 | 539,810.95 | 0 |
| 5/8/23 | 12.946 | 12.957 | 12.714 | 12.765 | 444,676.89 | 0 |
| 5/7/23 | 12.95 | 13.184 | 12.918 | 12.946 | 421,593.42 | 0 |
| 5/6/23 | 13.697 | 13.802 | 12.843 | 12.951 | 454,440.36 | 0 |
| 5/5/23 | 12.812 | 13.795 | 12.809 | 13.694 | 484,495.41 | 0 |
| 5/4/23 | 12.918 | 12.926 | 12.789 | 12.813 | 434,724.06 | 0 |
| 5/3/23 | 12.771 | 12.95 | 12.557 | 12.918 | 434,855.32 | 0 |
| 5/2/23 | 11.748 | 12.988 | 11.516 | 12.777 | 474,214.21 | 0 |
| 5/1/23 | 12.889 | 12.92 | 10.938 | 11.748 | 511,985.91 | 0 |
| 4/30/23 | 12.629 | 13.153 | 12.553 | 12.898 | 429,388.48 | 0 |
| 4/29/23 | 12.894 | 13.176 | 12.486 | 12.62 | 453,879.72 | 0 |
| 4/28/23 | 12.787 | 13.207 | 12.76 | 12.893 | 450,500.7 | 0 |
| 4/27/23 | 12.986 | 13.148 | 12.248 | 12.788 | 452,586.53 | 0 |
| 4/26/23 | 12.593 | 13.902 | 12.582 | 12.985 | 479,244.7 | 0 |
| 4/25/23 | 12.06 | 12.611 | 11.972 | 12.591 | 445,835.57 | 0 |
| 4/24/23 | 12.135 | 12.273 | 10.902 | 12.061 | 471,152.87 | 0 |
| 4/23/23 | 12.283 | 12.299 | 12.006 | 12.135 | 401,582.38 | 0 |
| 4/22/23 | 11.8 | 12.417 | 11.759 | 12.289 | 398,706.55 | 0 |
| 4/21/23 | 11.715 | 12.246 | 11.214 | 11.8 | 450,607.55 | 0 |
| 4/20/23 | 12.219 | 12.363 | 11.495 | 11.713 | 458,142.78 | 0 |
| 4/19/23 | 13.266 | 13.44 | 11.818 | 12.234 | 531,233.67 | 0 |
| 4/18/23 | 13.777 | 14.011 | 12.569 | 13.274 | 698,237.27 | 0 |
| 4/17/23 | 14.473 | 14.479 | 13.752 | 13.774 | 496,677.3 | 0 |
| 4/16/23 | 13.544 | 14.81 | 13.441 | 14.474 | 525,293.31 | 0 |
| 4/15/23 | 13.757 | 14.089 | 13.421 | 13.544 | 498,749.93 | 0 |
| 4/14/23 | 14.021 | 14.949 | 13.699 | 13.763 | 562,113.24 | 0 |
| 4/13/23 | 12.989 | 14.052 | 12.9 | 14.02 | 459,442.6 | 0 |
| 4/12/23 | 12.916 | 13.477 | 12.661 | 12.988 | 471,356.41 | 0 |
| 4/11/23 | 12.26 | 13.072 | 12.257 | 12.913 | 449,893.6 | 0 |
| 4/10/23 | 11.691 | 12.421 | 11.627 | 12.26 | 380,611.52 | 0 |
| 4/9/23 | 12.964 | 13.122 | 11.593 | 11.692 | 406,894.04 | 0 |
| 4/8/23 | 13.142 | 13.506 | 12.965 | 12.968 | 435,801.37 | 0 |
| 4/7/23 | 12.686 | 13.18 | 12.449 | 13.143 | 408,205.7 | 0 |
| 4/6/23 | 12.876 | 12.89 | 12.052 | 12.686 | 430,786.87 | 0 |
| 4/5/23 | 11.156 | 13.401 | 11.122 | 12.876 | 514,796.92 | 0 |
| 4/4/23 | 11.707 | 11.714 | 10.758 | 11.154 | 426,877.17 | 0 |
