UMEE Historical USD Price
Daily close · Mar 4, 2022 → Mar 8, 2023Daily price history
Feb 7, 2023 → Mar 8, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-08 | $0.0078679 | $0.00795038 | $0.00780806 | $0.00792117 | $102,339.57 |
| 2023-03-07 | $0.00784526 | $0.00812992 | $0.00781397 | $0.00787167 | $104,277.60 |
| 2023-03-06 | $0.00774921 | $0.00794534 | $0.00765871 | $0.00784589 | $71,812.14 |
| 2023-03-05 | $0.00779 | $0.00785522 | $0.00765018 | $0.00775149 | $53,071.24 |
| 2023-03-04 | $0.00809915 | $0.00813458 | $0.00774836 | $0.00779 | $72,641.11 |
| 2023-03-03 | $0.00833731 | $0.00833826 | $0.00807758 | $0.00808968 | $73,447.06 |
| 2023-03-02 | $0.00854129 | $0.00859527 | $0.00829577 | $0.00833541 | $93,608.69 |
| 2023-03-01 | $0.00878074 | $0.00890172 | $0.00848756 | $0.00854068 | $129,475.79 |
| 2023-02-28 | $0.0090625 | $0.0091562 | $0.00877863 | $0.00878286 | $120,197.59 |
| 2023-02-27 | $0.00887471 | $0.00906514 | $0.008675 | $0.0090562 | $115,652.65 |
| 2023-02-26 | $0.00873573 | $0.0089345 | $0.00872058 | $0.00887471 | $138,777.11 |
| 2023-02-25 | $0.00897906 | $0.0091529 | $0.00870642 | $0.00872868 | $138,359.55 |
| 2023-02-24 | $0.00939342 | $0.00985179 | $0.009015 | $0.00908864 | $232,672.34 |
| 2023-02-23 | $0.00873619 | $0.0093882 | $0.00871331 | $0.0093882 | $181,039.59 |
| 2023-02-22 | $0.0087698 | $0.0088059 | $0.00852914 | $0.00873917 | $143,979.65 |
| 2023-02-21 | $0.00924421 | $0.0093086 | $0.00868122 | $0.0087751 | $191,746.21 |
| 2023-02-20 | $0.00950239 | $0.01009524 | $0.00921432 | $0.00924833 | $269,035.66 |
| 2023-02-19 | $0.00906194 | $0.00960068 | $0.00897279 | $0.00950106 | $221,734.67 |
| 2023-02-18 | $0.00911953 | $0.00935956 | $0.00898787 | $0.00906742 | $136,155.85 |
| 2023-02-17 | $0.00847447 | $0.00914244 | $0.00845494 | $0.00910285 | $223,064.09 |
| 2023-02-16 | $0.008665 | $0.008758 | $0.00837967 | $0.00847541 | $218,113.16 |
| 2023-02-15 | $0.00866828 | $0.00874288 | $0.00833861 | $0.00865623 | $216,055.88 |
| 2023-02-14 | $0.00919745 | $0.00935707 | $0.00842 | $0.00865983 | $193,891.22 |
| 2023-02-13 | $0.00910303 | $0.00940093 | $0.0083375 | $0.00928689 | $244,849.23 |
| 2023-02-12 | $0.00905291 | $0.00951441 | $0.00904332 | $0.00909889 | $198,993.12 |
| 2023-02-11 | $0.00907885 | $0.00915795 | $0.0088794 | $0.00905333 | $134,300.01 |
| 2023-02-10 | $0.00905627 | $0.00922404 | $0.00870888 | $0.0090735 | $261,621.41 |
| 2023-02-09 | $0.01019571 | $0.01026871 | $0.00904923 | $0.00906171 | $293,232.70 |
| 2023-02-08 | $0.0102178 | $0.01090108 | $0.00985146 | $0.0102015 | $359,292.16 |
| 2023-02-07 | $0.00915436 | $0.01021946 | $0.00900713 | $0.01020175 | $288,173.74 |