UMA Historical Data

UMA Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 2.77
+0.91%
$ 286.71 million $ 11.26 million
Sep 3, 2022 $ 2.74
-0.12%
$ 284.1 million $ 17.62 million
Sep 2, 2022 $ 2.75
+0.36%
$ 284.43 million $ 16.35 million
Sep 1, 2022 $ 2.74
+0.14%
$ 283.4 million $ 16.83 million
Aug 31, 2022 $ 2.73
-1.71%
$ 282.98 million $ 12.65 million
Aug 30, 2022 $ 2.78
-2.52%
$ 287.9 million $ 19.76 million
Aug 29, 2022 $ 2.85
+8.95%
$ 295.22 million $ 92.35 million
Aug 28, 2022 $ 2.62
-2.09%
$ 270.96 million $ 23.26 million
Aug 27, 2022 $ 2.67
-1.20%
$ 276.75 million $ 16.78 million
Aug 26, 2022 $ 2.71
-8.16%
$ 280.12 million $ 15.82 million
Aug 25, 2022 $ 2.95
+0.29%
$ 305.01 million $ 22.03 million
Aug 24, 2022 $ 2.94
-1.33%
$ 304.12 million $ 17.29 million
Aug 23, 2022 $ 2.98
+3.55%
$ 308.21 million $ 44.22 million
Aug 22, 2022 $ 2.88
-1.49%
$ 297.66 million $ 34.94 million
Aug 21, 2022 $ 2.92
+2.94%
$ 302.16 million $ 17.41 million
Aug 20, 2022 $ 2.84
+0.23%
$ 293.54 million $ 34.39 million
Aug 19, 2022 $ 2.83
-10.09%
$ 292.86 million $ 27.88 million
Aug 18, 2022 $ 3.15
-3.65%
$ 325.72 million $ 42.22 million
Aug 17, 2022 $ 3.27
-2.27%
$ 338.06 million $ 99.81 million
Aug 16, 2022 $ 3.34
+0.94%
$ 345.91 million $ 51.19 million
Aug 15, 2022 $ 3.31
-4.09%
$ 342.71 million $ 24.53 million
Aug 14, 2022 $ 3.45
-8.52%
$ 357.33 million $ 102.18 million
Aug 13, 2022 $ 3.77
+17.43%
$ 390.61 million $ 198.96 million
Aug 12, 2022 $ 3.21
+6.30%
$ 332.69 million $ 38.57 million
Aug 11, 2022 $ 3.02
-2.24%
$ 312.98 million $ 14.2 million
Aug 10, 2022 $ 3.09
+4.90%
$ 320.14 million $ 14.95 million
Aug 9, 2022 $ 2.95
-3.32%
$ 305.13 million $ 13.48 million
Aug 8, 2022 $ 3.05
+0.49%
$ 315.58 million $ 20.25 million
Aug 7, 2022 $ 3.03
+0.06%
$ 314.02 million $ 22.82 million
Aug 6, 2022 $ 3.03
-0.51%
$ 313.85 million $ 12.8 million
Aug 5, 2022 $ 3.05
+2.18%
$ 315.46 million $ 11.49 million
Aug 4, 2022 $ 2.98
+0.59%
$ 308.71 million $ 8.92 million
Aug 3, 2022 $ 2.97
+1.02%
$ 306.9 million $ 10.52 million
Aug 2, 2022 $ 2.94
-0.78%
$ 303.75 million $ 42.56 million
Aug 1, 2022 $ 2.96
+2.94%
$ 306.08 million $ 12.1 million
Jul 31, 2022 $ 2.87
-2.75%
$ 297.34 million $ 28.77 million
Jul 30, 2022 $ 2.96
-0.59%
$ 305.68 million $ 22 million
Jul 29, 2022 $ 2.97
+3.80%
$ 307.48 million $ 36.75 million
Jul 28, 2022 $ 2.86
+4.46%
$ 294.05 million $ 14.05 million
Jul 27, 2022 $ 2.74
+5.70%
$ 281.5 million $ 10 million
Jul 26, 2022 $ 2.59
-1.44%
$ 266.12 million $ 4.89 million
Jul 25, 2022 $ 2.63
-7.97%
$ 269.97 million $ 12.4 million
Jul 24, 2022 $ 2.86
+2.00%
$ 292.51 million $ 38.7 million
Jul 23, 2022 $ 2.8
+6.24%
$ 286.64 million $ 46.24 million
Jul 22, 2022 $ 2.64
-2.84%
$ 269.8 million $ 11.74 million
Jul 21, 2022 $ 2.72
+2.08%
$ 277.69 million $ 19.9 million
Jul 20, 2022 $ 2.66
-6.76%
$ 272.03 million $ 11.82 million
Jul 19, 2022 $ 2.85
+3.70%
$ 291.75 million $ 12.48 million
Jul 18, 2022 $ 2.75
+5.00%
$ 281.32 million $ 13.89 million
Jul 17, 2022 $ 2.62
-1.73%
$ 267.92 million $ 6.66 million