UMX Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.34003746 | $0.35285851 | $0.33543159 | $0.35285851 | $23,161.39 |
| 2022-03-22 | $0.33277105 | $0.3469961 | $0.33267092 | $0.34011345 | $9,571.93 |
| 2022-03-21 | $0.32903816 | $0.34019076 | $0.32630741 | $0.33334555 | $156.34 |
| 2022-03-18 | $0.3261278 | $0.34506678 | $0.32149527 | $0.34167764 | $2,990.21 |
| 2022-03-17 | $0.32420133 | $0.33028468 | $0.32139696 | $0.32632503 | $10,130.97 |
| 2022-03-16 | $0.30544599 | $0.32496848 | $0.30408311 | $0.32401317 | $2,334.68 |
| 2022-03-15 | $0.29897119 | $0.30767897 | $0.29030343 | $0.30539696 | $10,559.21 |
| 2022-03-14 | $0.29736436 | $0.3061064 | $0.29095816 | $0.29876396 | $43,624.65 |
| 2022-03-13 | $0.3039412 | $0.30688585 | $0.2955163 | $0.29768384 | $1,366.49 |
| 2022-03-12 | $0.30179321 | $0.30869599 | $0.30177848 | $0.30438687 | $5,468.61 |
| 2022-03-11 | $0.30760222 | $0.31440365 | $0.29844584 | $0.30170557 | $384.74 |
| 2022-03-10 | $0.32147821 | $0.32158825 | $0.30258438 | $0.30763367 | $4,415.01 |
| 2022-03-09 | $0.304024 | $0.32613045 | $0.30355138 | $0.32213117 | $285.41 |
| 2022-03-08 | $0.27416769 | $0.37281193 | $0.27413983 | $0.3038534 | $178,557.30 |
| 2022-03-07 | $0.28321723 | $0.29843808 | $0.27128634 | $0.27443374 | $12,708.59 |
| 2022-03-06 | $0.29567655 | $0.30179587 | $0.28353864 | $0.28589676 | $30,801.40 |
| 2022-03-05 | $0.29852722 | $0.34290203 | $0.29221506 | $0.29565509 | $24,445.24 |
| 2022-03-04 | $0.31019786 | $0.35596616 | $0.29464799 | $0.29814258 | $44,563.17 |
| 2022-03-03 | $0.37721862 | $0.37926842 | $0.31919408 | $0.36417366 | $35,463.76 |
| 2022-03-02 | $0.32903555 | $0.38697596 | $0.32335216 | $0.32645918 | $28,363.08 |
| 2022-03-01 | $0.40925359 | $0.42838996 | $0.32649515 | $0.3293361 | $41,676.71 |
| 2022-02-28 | $0.33135849 | $0.40884263 | $0.2933222 | $0.40855965 | $176,453.29 |
| 2022-02-27 | $0.34929102 | $0.35904652 | $0.32508356 | $0.32934721 | $35,983.34 |
| 2022-02-26 | $0.34843981 | $0.36236541 | $0.30952345 | $0.35329942 | $23,756.42 |
| 2022-02-25 | $0.33134381 | $0.35810505 | $0.28922452 | $0.34810443 | $32,108.36 |
| 2022-02-24 | $0.3303853 | $0.34227772 | $0.25912971 | $0.29083083 | $55,682.85 |
| 2022-02-23 | $0.33676986 | $0.35254278 | $0.28927874 | $0.29002173 | $28,500.35 |
| 2022-02-22 | $0.28836504 | $0.33784856 | $0.27837771 | $0.29277092 | $35,480.12 |
| 2022-02-21 | $0.33006786 | $0.34997628 | $0.28718135 | $0.28851178 | $38,414.97 |
| 2022-02-20 | $0.34774094 | $0.35307678 | $0.32451025 | $0.33056333 | $37,466.89 |