CRYPTO:UMAUSD
UMA / US Dollar Cryptocurrency Price (Quote)
$2.51
-0.200 (-7.38%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.34 | $4.45 | Wednesday, 1st May 2024 UMAUSD stock ended at $2.51. This is 7.38% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.38% from a day low at $2.40 to a day high of $2.63. |
| 90 days | $2.34 | $5.22 | |
| 52 weeks | $1.23 | $7.24 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $2.59 | $2.63 | $2.40 | $2.51 | 11 012 379 |
| Apr 30, 2024 | $2.80 | $2.85 | $2.64 | $2.71 | 1 156 738 |
| Apr 29, 2024 | $2.80 | $2.85 | $2.65 | $2.71 | 8 103 596 |
| Apr 28, 2024 | $2.78 | $2.88 | $2.66 | $2.84 | 1 179 123 |
| Apr 27, 2024 | $2.78 | $2.88 | $2.66 | $2.85 | 8 486 303 |
| Apr 26, 2024 | $2.78 | $2.93 | $2.69 | $2.89 | 1 528 874 |
| Apr 25, 2024 | $2.78 | $2.97 | $2.69 | $2.89 | 10 768 904 |
| Apr 24, 2024 | $2.88 | $3.17 | $2.81 | $3.06 | 3 402 458 |
| Apr 23, 2024 | $2.89 | $3.21 | $2.76 | $3.06 | 14 939 329 |
| Apr 22, 2024 | $2.91 | $2.93 | $2.78 | $2.81 | 1 363 437 |
| Apr 21, 2024 | $2.89 | $2.96 | $2.78 | $2.80 | 8 708 156 |
| Apr 20, 2024 | $2.63 | $2.77 | $2.40 | $2.70 | 1 319 728 |
| Apr 19, 2024 | $2.63 | $2.83 | $2.40 | $2.70 | 10 634 710 |
| Apr 18, 2024 | $2.67 | $2.69 | $2.47 | $2.61 | 1 751 672 |
| Apr 17, 2024 | $2.67 | $2.69 | $2.47 | $2.61 | 11 106 284 |
| Apr 16, 2024 | $2.66 | $2.80 | $2.48 | $2.58 | 1 690 737 |
| Apr 15, 2024 | $2.66 | $3.07 | $2.48 | $2.59 | 13 193 980 |
| Apr 14, 2024 | $2.89 | $2.93 | $2.34 | $2.45 | 2 231 585 |
| Apr 13, 2024 | $2.90 | $2.93 | $2.38 | $2.52 | 15 823 574 |
| Apr 12, 2024 | $3.58 | $3.67 | $3.48 | $3.54 | 1 776 655 |
| Apr 11, 2024 | $3.58 | $3.67 | $3.48 | $3.53 | 10 537 033 |
| Apr 10, 2024 | $4.00 | $4.04 | $3.71 | $3.78 | 3 579 475 |
| Apr 09, 2024 | $4.02 | $4.04 | $3.71 | $3.78 | 13 825 977 |
| Apr 08, 2024 | $3.80 | $3.93 | $3.78 | $3.84 | 1 182 326 |
| Apr 07, 2024 | $3.79 | $3.92 | $3.78 | $3.83 | 7 681 431 |
