UMA Historical Data

UMA Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.561
-0.17%
$ 33.56 million $ 2.78 million
Feb 3, 2026 $ 0.562
-2.02%
$ 33.6 million $ 3.08 million
Feb 2, 2026 $ 0.573
+3.20%
$ 34.29 million $ 2.87 million
Feb 1, 2026 $ 0.556
-3.48%
$ 33.25 million $ 3.04 million
Jan 31, 2026 $ 0.576
-9.22%
$ 34.44 million $ 8.35 million
Jan 30, 2026 $ 0.634
+0.49%
$ 37.94 million $ 3 million
Jan 29, 2026 $ 0.631
-7.57%
$ 37.76 million $ 3.66 million
Jan 28, 2026 $ 0.683
-0.65%
$ 40.85 million $ 2.44 million
Jan 27, 2026 $ 0.687
+0.09%
$ 41.12 million $ 1.91 million
Jan 26, 2026 $ 0.687
+4.32%
$ 41.08 million $ 2.37 million
Jan 25, 2026 $ 0.658
-6.49%
$ 39.47 million $ 3.49 million
Jan 24, 2026 $ 0.704
+0.30%
$ 42.21 million $ 2.02 million
Jan 23, 2026 $ 0.702
-0.14%
$ 42.1 million $ 2.82 million
Jan 22, 2026 $ 0.703
-1.52%
$ 42.12 million $ 2.87 million
Jan 21, 2026 $ 0.714
+2.64%
$ 42.79 million $ 3.3 million
Jan 20, 2026 $ 0.695
-6.50%
$ 41.69 million $ 3.67 million
Jan 19, 2026 $ 0.744
-1.78%
$ 44.59 million $ 6.45 million
Jan 18, 2026 $ 0.757
-3.82%
$ 45.43 million $ 3.3 million
Jan 17, 2026 $ 0.787
+0.30%
$ 47.23 million $ 4.54 million
Jan 16, 2026 $ 0.785
+3.96%
$ 47.08 million $ 3.66 million
Jan 15, 2026 $ 0.755
-3.77%
$ 45.3 million $ 3.52 million
Jan 14, 2026 $ 0.784
-0.07%
$ 47.26 million $ 5.59 million
Jan 13, 2026 $ 0.785
+4.26%
$ 46.95 million $ 4.58 million
Jan 12, 2026 $ 0.753
+0.86%
$ 45.17 million $ 2.9 million
Jan 11, 2026 $ 0.746
-2.24%
$ 44.71 million $ 3.18 million
Jan 10, 2026 $ 0.764
-2.27%
$ 45.75 million $ 2.33 million
Jan 9, 2026 $ 0.781
+1.34%
$ 46.81 million $ 12.23 million
Jan 8, 2026 $ 0.771
+0.48%
$ 46.19 million $ 3.36 million
Jan 7, 2026 $ 0.768
-5.48%
$ 45.98 million $ 4.04 million
Jan 6, 2026 $ 0.812
+3.61%
$ 48.68 million $ 10.47 million
Jan 5, 2026 $ 0.784
+3.29%
$ 46.97 million $ 3.5 million
Jan 4, 2026 $ 0.759
+1.19%
$ 45.51 million $ 3.2 million
Jan 3, 2026 $ 0.75
+0.60%
$ 44.97 million $ 3.86 million
Jan 2, 2026 $ 0.746
+2.08%
$ 44.7 million $ 4.63 million
Jan 1, 2026 $ 0.73
+4.06%
$ 43.79 million $ 3.86 million
Dec 31, 2025 $ 0.703
+0.30%
$ 42.08 million $ 7.66 million
Dec 30, 2025 $ 0.699
-0.22%
$ 42.02 million $ 2.26 million
Dec 29, 2025 $ 0.705
-2.71%
$ 41.99 million $ 3 million
Dec 28, 2025 $ 0.721
-1.83%
$ 43.53 million $ 2.45 million
Dec 27, 2025 $ 0.728
+1.72%
$ 44.16 million $ 1.59 million
Dec 26, 2025 $ 0.713
+1.03%
$ 42.98 million $ 2.02 million
Dec 25, 2025 $ 0.71
-0.22%
$ 42.4 million $ 2.39 million
Dec 24, 2025 $ 0.712
-0.63%
$ 42.76 million $ 1.78 million
Dec 23, 2025 $ 0.708
-1.09%
$ 43.04 million $ 2.56 million
Dec 22, 2025 $ 0.715
+2.05%
$ 42.99 million $ 2.59 million
Dec 21, 2025 $ 0.703
-2.49%
$ 41.99 million $ 4.28 million
Dec 20, 2025 $ 0.721
+0.39%
$ 43.19 million $ 2.8 million
Dec 19, 2025 $ 0.716
+6.73%
$ 43.01 million $ 3.29 million
Dec 18, 2025 $ 0.678
-2.94%
$ 40.2 million $ 4.03 million
Dec 17, 2025 $ 0.702
-4.53%
$ 41.86 million $ 4.29 million