UMA Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.35457005 | $0.35467653 | $0.32335205 | $0.32335205 | $1.99M |
| 2026-10-28 | $0.3519876 | $0.35782171 | $0.34811684 | $0.3544428 | $802,880.10 |
| 2026-10-27 | $0.35551472 | $0.3563979 | $0.34505306 | $0.35178267 | $1.01M |
| 2026-10-26 | $0.35626737 | $0.3585901 | $0.35129097 | $0.35536649 | $1.04M |
| 2026-10-25 | $0.36450047 | $0.36572768 | $0.35336071 | $0.35615937 | $801,307.70 |
| 2026-10-24 | $0.36989563 | $0.37375689 | $0.35497103 | $0.36491495 | $1.11M |
| 2026-10-23 | $0.36632768 | $0.37902746 | $0.36256852 | $0.36952827 | $1.20M |
| 2026-10-22 | $0.38690298 | $0.38908904 | $0.36593269 | $0.36631173 | $1.11M |
| 2026-10-21 | $0.3875527 | $0.39197624 | $0.38658775 | $0.38671765 | $1.01M |
| 2026-10-20 | $0.37642632 | $0.38993429 | $0.37147225 | $0.38774349 | $1.08M |
| 2026-10-19 | $0.37378625 | $0.38328427 | $0.37234786 | $0.37653102 | $1.05M |
| 2026-10-18 | $0.3859361 | $0.38725395 | $0.36046794 | $0.37380714 | $1.26M |
| 2026-10-17 | $0.3937469 | $0.39558333 | $0.37981347 | $0.38601342 | $1.26M |
| 2026-10-16 | $0.39392058 | $0.39971242 | $0.38663125 | $0.39360349 | $1.93M |
| 2026-10-15 | $0.39339728 | $0.39694578 | $0.37298963 | $0.39370652 | $2.18M |
| 2026-10-14 | $0.40634537 | $0.41063091 | $0.38749809 | $0.39329847 | $2.06M |
| 2026-10-13 | $0.3947709 | $0.41028866 | $0.38652773 | $0.40652491 | $2.35M |
| 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 |