UMA Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.38853248 | $0.41127117 | $0.38739659 | $0.40686594 | $1.76M |
| 2026-09-23 | $0.41741827 | $0.42675938 | $0.38739435 | $0.38867751 | $2.28M |
| 2026-09-22 | $0.40294051 | $0.41904535 | $0.39732073 | $0.41758858 | $1.67M |
| 2026-09-21 | $0.38805851 | $0.40280909 | $0.38742661 | $0.40280909 | $2.00M |
| 2026-09-20 | $0.38998401 | $0.39105847 | $0.37362524 | $0.38794018 | $1.72M |
| 2026-09-19 | $0.38520255 | $0.39455689 | $0.38127977 | $0.38971144 | $1.27M |
| 2026-09-18 | $0.37056653 | $0.38681185 | $0.37042227 | $0.38511909 | $1.06M |
| 2026-09-17 | $0.35671849 | $0.3709907 | $0.35664458 | $0.37049761 | $976,076.13 |
| 2026-09-16 | $0.35143645 | $0.35662435 | $0.34560969 | $0.35662435 | $907,748.99 |
| 2026-09-15 | $0.36771356 | $0.37032744 | $0.34709675 | $0.35136424 | $1.22M |
| 2026-09-14 | $0.36684222 | $0.37472458 | $0.3656841 | $0.36751035 | $1.27M |
| 2026-09-13 | $0.38549243 | $0.38783493 | $0.36563692 | $0.36680538 | $1.56M |
| 2026-09-12 | $0.36896115 | $0.38743602 | $0.36896115 | $0.38535385 | $1.84M |
| 2026-09-11 | $0.35517358 | $0.37717256 | $0.35157871 | $0.36896008 | $2.25M |
| 2026-09-10 | $0.37714662 | $0.38277974 | $0.35502207 | $0.3551211 | $2.39M |
| 2026-09-09 | $0.38822575 | $0.39258805 | $0.37095116 | $0.3773727 | $4.36M |
| 2026-09-08 | $0.38811206 | $0.39412943 | $0.38104476 | $0.38833423 | $3.32M |
| 2026-09-07 | $0.39646263 | $0.39766923 | $0.3867108 | $0.38812169 | $1.40M |
| 2026-09-06 | $0.39146639 | $0.40114556 | $0.39124615 | $0.39660306 | $1.82M |
| 2026-09-05 | $0.37606683 | $0.4036747 | $0.37606683 | $0.39222617 | $3.81M |
| 2026-09-04 | $0.37131429 | $0.38057286 | $0.36665799 | $0.37605798 | $1.89M |
| 2026-09-03 | $0.35857858 | $0.37477448 | $0.35771352 | $0.37054011 | $5.67M |
| 2026-09-02 | $0.35942126 | $0.36476379 | $0.35664165 | $0.35763376 | $1.27M |
| 2026-09-01 | $0.36588693 | $0.36989391 | $0.3576413 | $0.35931967 | $1.70M |
| 2026-08-31 | $0.36217229 | $0.37290911 | $0.35920292 | $0.3658944 | $3.47M |
| 2026-08-30 | $0.36749981 | $0.38392801 | $0.35766936 | $0.36080442 | $2.36M |
| 2026-08-29 | $0.36475324 | $0.3743427 | $0.36345 | $0.36770971 | $1.85M |
| 2026-08-28 | $0.37454601 | $0.37803558 | $0.35923211 | $0.3642623 | $3.14M |
| 2026-08-27 | $0.37292291 | $0.37750619 | $0.3680663 | $0.37489789 | $1.33M |
| 2026-08-26 | $0.36539301 | $0.37767444 | $0.36489681 | $0.37307406 | $1.97M |