UMA Historical Data

UMA Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 4.17
+5.13%
$ 493.18 million $ 28.61 million
Mar 6, 2024 $ 3.97
+2.19%
$ 469.09 million $ 30 million
Mar 5, 2024 $ 3.88
-11.02%
$ 459.03 million $ 60.16 million
Mar 4, 2024 $ 4.36
+1.13%
$ 515.91 million $ 33.52 million
Mar 3, 2024 $ 4.31
-4.11%
$ 510.12 million $ 34.04 million
Mar 2, 2024 $ 4.5
+3.09%
$ 531.6 million $ 32.79 million
Mar 1, 2024 $ 4.36
+6.48%
$ 515.67 million $ 20.34 million
Feb 29, 2024 $ 4.1
-1.67%
$ 484.3 million $ 31.95 million
Feb 28, 2024 $ 4.17
-2.06%
$ 492.53 million $ 61.92 million
Feb 27, 2024 $ 4.26
+1.71%
$ 502.88 million $ 29.91 million
Feb 26, 2024 $ 4.18
+5.75%
$ 494.43 million $ 37.66 million
Feb 25, 2024 $ 3.96
-0.72%
$ 467.53 million $ 17.54 million
Feb 24, 2024 $ 3.99
+2.52%
$ 470.57 million $ 21.7 million
Feb 23, 2024 $ 3.89
+0.80%
$ 458.99 million $ 23.4 million
Feb 22, 2024 $ 3.86
-2.51%
$ 455.37 million $ 25.55 million
Feb 21, 2024 $ 3.96
+0.80%
$ 467.11 million $ 40.11 million
Feb 20, 2024 $ 3.93
-7.97%
$ 463.39 million $ 72.07 million
Feb 19, 2024 $ 4.27
+1.01%
$ 503.51 million $ 38.55 million
Feb 18, 2024 $ 4.22
+1.37%
$ 498.46 million $ 31.52 million
Feb 17, 2024 $ 4.17
-1.94%
$ 491.62 million $ 25.86 million
Feb 16, 2024 $ 4.25
-4.62%
$ 501.36 million $ 36.51 million
Feb 15, 2024 $ 4.45
-2.54%
$ 525.66 million $ 89.06 million
Feb 14, 2024 $ 4.57
+7.10%
$ 539.35 million $ 65.26 million
Feb 13, 2024 $ 4.27
-3.55%
$ 503.57 million $ 61.85 million
Feb 12, 2024 $ 4.42
+10.57%
$ 522.1 million $ 181.28 million
Feb 11, 2024 $ 4
-2.00%
$ 472.21 million $ 20.61 million
Feb 10, 2024 $ 4.08
-2.12%
$ 480.64 million $ 22.96 million
Feb 9, 2024 $ 4.17
+2.16%
$ 491.09 million $ 39.07 million
Feb 8, 2024 $ 4.08
-1.01%
$ 480.7 million $ 39.89 million
Feb 7, 2024 $ 4.13
+1.35%
$ 485.6 million $ 41.06 million
Feb 6, 2024 $ 4.07
-0.67%
$ 479.14 million $ 30.81 million
Feb 5, 2024 $ 4.1
-0.09%
$ 482.38 million $ 33.19 million
Feb 4, 2024 $ 4.1
-6.33%
$ 482.84 million $ 41.86 million
Feb 3, 2024 $ 4.38
-1.06%
$ 515.45 million $ 46.13 million
Feb 2, 2024 $ 4.43
-0.48%
$ 520.95 million $ 67.87 million
Feb 1, 2024 $ 4.45
-0.75%
$ 523.45 million $ 52.52 million
Jan 31, 2024 $ 4.48
-11.89%
$ 527.39 million $ 65.6 million
Jan 30, 2024 $ 5.08
-1.07%
$ 598.56 million $ 94.79 million
Jan 29, 2024 $ 5.14
+0.98%
$ 605.04 million $ 82.7 million
Jan 28, 2024 $ 5.09
-1.98%
$ 599.15 million $ 120.17 million
Jan 27, 2024 $ 5.19
-0.13%
$ 611.27 million $ 139.46 million
Jan 26, 2024 $ 5.2
-1.79%
$ 612.04 million $ 189.76 million
Jan 25, 2024 $ 5.29
-0.27%
$ 623.19 million $ 213.08 million
Jan 24, 2024 $ 5.31
-8.20%
$ 624.86 million $ 228.65 million
Jan 23, 2024 $ 5.78
+2.72%
$ 680.74 million $ 476.41 million
Jan 22, 2024 $ 5.63
-1.63%
$ 662.74 million $ 309.53 million
Jan 21, 2024 $ 5.72
+22.82%
$ 673.71 million $ 501.45 million
Jan 20, 2024 $ 4.66
-13.42%
$ 547.04 million $ 578.81 million
Jan 19, 2024 $ 5.38
+102.94%
$ 631.78 million $ 964.31 million
Jan 18, 2024 $ 2.65
+29.86%
$ 311.3 million $ 62.79 million