UMA Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.30593459 | $0.31952355 | $0.30212444 | $0.31130301 | $714,050.17 |
| 2026-11-08 | $0.32187815 | $0.32187815 | $0.30084534 | $0.30604663 | $847,205.34 |
| 2026-11-07 | $0.32885925 | $0.32996379 | $0.31837991 | $0.32189708 | $694,235.52 |
| 2026-11-06 | $0.3229943 | $0.33665669 | $0.32295434 | $0.32881052 | $772,901.11 |
| 2026-11-05 | $0.34964751 | $0.35124897 | $0.3200771 | $0.32200119 | $1.06M |
| 2026-11-04 | $0.34204639 | $0.35442037 | $0.33173832 | $0.3494335 | $1.46M |
| 2026-11-03 | $0.33512645 | $0.34672979 | $0.3337507 | $0.34285938 | $1.27M |
| 2026-11-02 | $0.3412985 | $0.34305412 | $0.3281947 | $0.33513819 | $783,526.76 |
| 2026-11-01 | $0.34365657 | $0.3496395 | $0.33883328 | $0.34128312 | $731,985.07 |
| 2026-10-31 | $0.33609874 | $0.34388325 | $0.33366456 | $0.33810641 | $987,571.00 |
| 2026-10-30 | $0.32340787 | $0.33636482 | $0.3142216 | $0.33614323 | $1.64M |
| 2026-10-29 | $0.35457005 | $0.35467653 | $0.32335205 | $0.32335205 | $1.99M |
| 2026-10-28 | $0.3519876 | $0.35782171 | $0.34811684 | $0.3544428 | $802,880.10 |
| 2026-10-27 | $0.35551472 | $0.3563979 | $0.34505306 | $0.35178267 | $1.01M |
| 2026-10-26 | $0.35626737 | $0.3585901 | $0.35129097 | $0.35536649 | $1.04M |
| 2026-10-25 | $0.36450047 | $0.36572768 | $0.35336071 | $0.35615937 | $801,307.70 |
| 2026-10-24 | $0.36989563 | $0.37375689 | $0.35497103 | $0.36491495 | $1.11M |
| 2026-10-23 | $0.36632768 | $0.37902746 | $0.36256852 | $0.36952827 | $1.20M |
| 2026-10-22 | $0.38690298 | $0.38908904 | $0.36593269 | $0.36631173 | $1.11M |
| 2026-10-21 | $0.3875527 | $0.39197624 | $0.38658775 | $0.38671765 | $1.01M |
| 2026-10-20 | $0.37642632 | $0.38993429 | $0.37147225 | $0.38774349 | $1.08M |
| 2026-10-19 | $0.37378625 | $0.38328427 | $0.37234786 | $0.37653102 | $1.05M |
| 2026-10-18 | $0.3859361 | $0.38725395 | $0.36046794 | $0.37380714 | $1.26M |
| 2026-10-17 | $0.3937469 | $0.39558333 | $0.37981347 | $0.38601342 | $1.26M |
| 2026-10-16 | $0.39392058 | $0.39971242 | $0.38663125 | $0.39360349 | $1.93M |
| 2026-10-15 | $0.39339728 | $0.39694578 | $0.37298963 | $0.39370652 | $2.18M |
| 2026-10-14 | $0.40634537 | $0.41063091 | $0.38749809 | $0.39329847 | $2.06M |
| 2026-10-13 | $0.3947709 | $0.41028866 | $0.38652773 | $0.40652491 | $2.35M |
| 2026-10-12 | $0.42136511 | $0.42151791 | $0.39346192 | $0.39456015 | $3.00M |
| 2026-10-11 | $0.41836602 | $0.42728124 | $0.41170804 | $0.42155923 | $2.91M |