UMA
UMA
Rank #517
$1.01
Updated 7 days ago
Market Cap
$89.31M
24h Volume
$13.40M
Avg Volume (90d)
$25.07M
24h High/Low
$1.06
$1.00
$1.00
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Avalanche Ecosystem
Blockchain Capital Portfolio
Made in USA
Decentralized Finance (DeFi)
Business Services
Oracle
Derivatives
Governance
Synthetic Issuer
Synthetic
Chains
Ethereum
0x04fa0d235c4abf4...
Avalanche
0x3bd2b1c7ed8d396...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.01 | $1.06 | $1.00 | $1.01 | $13.40M | $89.31M |
| Nov 10, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $44.32M | $90.81M |
| Nov 9, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $11.20M | $93.15M |
| Nov 8, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $28.00M | $95.68M |
| Nov 7, 2025 | $0.9257 | $0.9257 | $0.9257 | $0.9257 | $9.91M | $81.54M |
| Nov 6, 2025 | $0.9492 | $0.9492 | $0.9492 | $0.9492 | $12.20M | $83.72M |
| Nov 5, 2025 | $0.9514 | $0.9514 | $0.9514 | $0.9514 | $19.63M | $83.88M |
| Nov 4, 2025 | $0.9871 | $0.9871 | $0.9871 | $0.9871 | $12.73M | $87.11M |
| Nov 3, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $7.38M | $96.85M |
| Nov 2, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $6.82M | $98.16M |
| Nov 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.09M | $94.08M |
| Oct 31, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $11.96M | $94.55M |
| Oct 30, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $12.34M | $98.01M |
| Oct 29, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $16.02M | $98.98M |
| Oct 28, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $16.48M | $100.88M |
| Oct 27, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $14.67M | $105.52M |
| Oct 26, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $8.70M | $104.15M |
| Oct 25, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $12.67M | $104.80M |
| Oct 24, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $19.25M | $102.21M |
| Oct 23, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $16.24M | $99.45M |
| Oct 22, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $17.62M | $100.09M |
| Oct 21, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $44.86M | $105.24M |
| Oct 20, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $56.12M | $99.77M |
| Oct 19, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $54.83M | $99.47M |
| Oct 18, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $19.19M | $90.26M |
| Oct 17, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $26.75M | $89.78M |
| Oct 16, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $27.17M | $93.08M |
| Oct 15, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $85.97M | $102.47M |
| Oct 14, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $112.27M | $112.42M |
| Oct 13, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $15.02M | $88.61M |
| Oct 12, 2025 | $0.9229 | $0.9229 | $0.9229 | $0.9229 | $22.87M | $81.16M |
| Oct 11, 2025 | $0.8344 | $0.8344 | $0.8344 | $0.8344 | $24.84M | $73.56M |
| Oct 10, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $10.92M | $107.06M |
| Oct 9, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $19.84M | $110.03M |
| Oct 8, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $31.61M | $107.47M |
| Oct 7, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $9.43M | $109.96M |
| Oct 6, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $7.79M | $107.00M |
| Oct 5, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $7.93M | $107.72M |
| Oct 4, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $9.37M | $110.29M |
| Oct 3, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $10.51M | $110.62M |
| Oct 2, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $8.00M | $111.53M |
| Oct 1, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $10.20M | $107.31M |
| Sep 30, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $8.00M | $107.79M |
| Sep 29, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $9.69M | $109.49M |
| Sep 28, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $6.74M | $107.04M |
| Sep 27, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $8.67M | $107.77M |
| Sep 26, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $15.58M | $103.02M |
| Sep 25, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $12.34M | $111.25M |
| Sep 24, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $9.62M | $108.03M |
| Sep 23, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $15.61M | $108.14M |
| Sep 22, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $9.28M | $115.82M |
| Sep 21, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $8.88M | $117.79M |
| Sep 20, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $13.95M | $116.85M |
| Sep 19, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $10.21M | $123.33M |
| Sep 18, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $13.89M | $122.49M |
| Sep 17, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $10.25M | $120.32M |
| Sep 16, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $14.44M | $119.39M |
| Sep 15, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $15.29M | $122.80M |
| Sep 14, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $19.13M | $129.28M |
| Sep 13, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $35.92M | $127.15M |
| Sep 12, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $16.77M | $128.28M |
| Sep 11, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $13.51M | $126.53M |
| Sep 10, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $17.34M | $125.25M |
| Sep 9, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $10.42M | $122.89M |
| Sep 8, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $9.62M | $121.22M |
| Sep 7, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $13.06M | $120.19M |
| Sep 6, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $11.67M | $119.58M |
| Sep 5, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $11.11M | $119.58M |
| Sep 4, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $15.10M | $125.14M |
| Sep 3, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $14.76M | $122.42M |
| Sep 2, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $17.02M | $120.44M |
| Sep 1, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $17.83M | $125.74M |
| Aug 31, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $14.33M | $130.52M |
| Aug 30, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $25.57M | $128.60M |
| Aug 29, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $84.26M | $132.94M |
| Aug 28, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $37.41M | $136.34M |
| Aug 27, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $31.75M | $126.82M |
| Aug 26, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $25.14M | $122.42M |
| Aug 25, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $46.75M | $133.21M |
| Aug 24, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $109.34M | $144.94M |
| Aug 23, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $82.89M | $139.99M |
| Aug 22, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $68.87M | $132.33M |
| Aug 21, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $109.89M | $128.68M |
| Aug 20, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $129.66M | $129.49M |