UMA Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.41828128 | $0.42507952 | $0.40965485 | $0.41851913 | $3.58M |
| 2026-10-09 | $0.39657303 | $0.43088185 | $0.39148422 | $0.41789439 | $8.34M |
| 2026-10-08 | $0.40774183 | $0.41223426 | $0.37693624 | $0.39644287 | $6.40M |
| 2026-10-07 | $0.43372716 | $0.43398782 | $0.400402 | $0.40838582 | $8.32M |
| 2026-10-06 | $0.43012177 | $0.48180214 | $0.41879374 | $0.43394463 | $31.14M |
| 2026-10-05 | $0.40454765 | $0.48434891 | $0.39682038 | $0.42989866 | $26.90M |
| 2026-10-04 | $0.40196551 | $0.40823917 | $0.40077324 | $0.40444245 | $1.01M |
| 2026-10-03 | $0.40202857 | $0.4039793 | $0.39545407 | $0.40202512 | $1.34M |
| 2026-10-02 | $0.40776731 | $0.42074313 | $0.39382731 | $0.40227979 | $2.38M |
| 2026-10-01 | $0.41162949 | $0.41607679 | $0.3999963 | $0.40753959 | $1.45M |
| 2026-09-30 | $0.40671462 | $0.42436333 | $0.40671462 | $0.41125888 | $1.70M |
| 2026-09-29 | $0.40801602 | $0.41732943 | $0.39655483 | $0.40670837 | $1.39M |
| 2026-09-28 | $0.43207312 | $0.43298514 | $0.40141773 | $0.40776581 | $1.65M |
| 2026-09-27 | $0.42688869 | $0.43328613 | $0.42244691 | $0.4316358 | $1.70M |
| 2026-09-26 | $0.41258805 | $0.43910383 | $0.40861427 | $0.4263983 | $3.39M |
| 2026-09-25 | $0.40695565 | $0.4128413 | $0.39723191 | $0.41247377 | $1.98M |
| 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 |