UMA Historical Data

UMA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.74
+1.31%
$ 44.05 million $ 7.9 million
Dec 15, 2025 $ 0.728
-2.16%
$ 43.79 million $ 3.93 million
Dec 14, 2025 $ 0.744
-6.08%
$ 44.69 million $ 2.62 million
Dec 13, 2025 $ 0.792
+1.55%
$ 47.58 million $ 2.53 million
Dec 12, 2025 $ 0.78
-3.67%
$ 46.85 million $ 3.38 million
Dec 11, 2025 $ 0.81
-0.27%
$ 48.63 million $ 4.43 million
Dec 10, 2025 $ 0.812
-2.07%
$ 48.78 million $ 4.11 million
Dec 9, 2025 $ 0.829
+2.74%
$ 49.82 million $ 4.1 million
Dec 8, 2025 $ 0.807
+2.29%
$ 48.49 million $ 4.32 million
Dec 7, 2025 $ 0.789
-3.46%
$ 47.35 million $ 4.65 million
Dec 6, 2025 $ 0.817
+2.81%
$ 49.1 million $ 6.08 million
Dec 5, 2025 $ 0.795
-3.09%
$ 47.76 million $ 8.15 million
Dec 4, 2025 $ 0.82
-0.96%
$ 49.3 million $ 4.33 million
Dec 3, 2025 $ 0.828
+2.76%
$ 49.85 million $ 5.17 million
Dec 2, 2025 $ 0.806
+3.83%
$ 48.42 million $ 6.24 million
Dec 1, 2025 $ 0.776
-4.15%
$ 46.68 million $ 8.55 million
Nov 30, 2025 $ 0.818
-1.95%
$ 48.66 million $ 4.7 million
Nov 29, 2025 $ 0.831
-0.46%
$ 50.22 million $ 13.18 million
Nov 28, 2025 $ 0.835
-1.71%
$ 50.27 million $ 4.95 million
Nov 27, 2025 $ 0.849
+0.30%
$ 51.15 million $ 4.17 million
Nov 26, 2025 $ 0.842
+0.37%
$ 50.7 million $ 5.16 million
Nov 25, 2025 $ 0.846
+0.41%
$ 50.51 million $ 8.82 million
Nov 24, 2025 $ 0.848
+4.30%
$ 50.69 million $ 7.13 million
Nov 23, 2025 $ 0.823
+0.20%
$ 48.94 million $ 6.02 million
Nov 22, 2025 $ 0.832
-0.74%
$ 49.53 million $ 6.71 million
Nov 21, 2025 $ 0.817
-6.50%
$ 50.58 million $ 15.41 million
Nov 20, 2025 $ 0.89
-0.59%
$ 52.66 million $ 8.42 million
Nov 19, 2025 $ 0.895
-2.60%
$ 53.98 million $ 8.71 million
Nov 18, 2025 $ 0.927
+2.60%
$ 55.42 million $ 7.74 million
Nov 17, 2025 $ 0.903
-1.37%
$ 54.44 million $ 7.52 million
Nov 16, 2025 $ 0.915
-4.14%
$ 55.2 million $ 6.88 million
Nov 15, 2025 $ 0.957
+4.33%
$ 57.55 million $ 8.86 million
Nov 14, 2025 $ 0.942
-0.81%
$ 55.35 million $ 5.75 million
Nov 13, 2025 $ 0.947
-2.23%
$ 57.27 million $ 7.7 million
Nov 12, 2025 $ 0.972
-0.86%
$ 58.42 million $ 3.99 million
Nov 11, 2025 $ 0.981
-6.33%
$ 59.17 million $ 10.72 million
Nov 10, 2025 $ 1.05
+1.70%
$ 63.16 million $ 19.8 million
Nov 9, 2025 $ 1.03
-2.47%
$ 62.12 million $ 42.21 million
Nov 8, 2025 $ 1.06
-2.56%
$ 63.75 million $ 8.64 million
Nov 7, 2025 $ 1.08
+16.65%
$ 65.43 million $ 22.92 million
Nov 6, 2025 $ 0.929
-1.99%
$ 56.08 million $ 7.14 million
Nov 5, 2025 $ 0.948
-0.27%
$ 57.22 million $ 9.15 million
Nov 4, 2025 $ 0.95
-3.98%
$ 57.37 million $ 15.59 million
Nov 3, 2025 $ 0.99
-9.93%
$ 59.76 million $ 9.59 million
Nov 2, 2025 $ 1.1
-1.50%
$ 66.39 million $ 5.44 million
Nov 1, 2025 $ 1.12
+4.36%
$ 67.54 million $ 4.92 million
Oct 31, 2025 $ 1.07
-0.75%
$ 64.72 million $ 4.82 million
Oct 30, 2025 $ 1.07
-4.31%
$ 65.02 million $ 9.23 million
Oct 29, 2025 $ 1.11
-0.80%
$ 67.49 million $ 10.2 million
Oct 28, 2025 $ 1.12
-2.06%
$ 67.98 million $ 12.91 million