UMA
UMA
Rank #517
$0.8216
Updated 25 days ago
Market Cap
$72.95M
24h Volume
$7.84M
Avg Volume (6m)
$22.33M
24h High/Low
$0.8347
$0.7779
$0.7779
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.8216 | $0.8347 | $0.7779 | $0.8216 | $7.84M | $72.95M |
| Dec 2, 2025 | $0.7785 | $0.8175 | $0.7741 | $0.8112 | $9.53M | $70.14M |
| Dec 1, 2025 | $0.8116 | $0.8116 | $0.7627 | $0.7811 | $9.36M | $68.88M |
| Nov 30, 2025 | $0.8341 | $0.8341 | $0.8117 | $0.8165 | $12.35M | $72.86M |
| Nov 29, 2025 | $0.8368 | $0.8734 | $0.8286 | $0.8309 | $10.25M | $74.80M |
| Nov 28, 2025 | $0.8497 | $0.8513 | $0.8327 | $0.8373 | $6.81M | $74.63M |
| Nov 27, 2025 | $0.8420 | $0.8542 | $0.8372 | $0.8494 | $6.53M | $74.97M |
| Nov 26, 2025 | $0.8391 | $0.8442 | $0.8191 | $0.8416 | $9.99M | $73.86M |
| Nov 25, 2025 | $0.8416 | $0.8447 | $0.8221 | $0.8427 | $9.71M | $73.73M |
| Nov 24, 2025 | $0.8128 | $0.8516 | $0.8102 | $0.8471 | $8.74M | $73.19M |
| Nov 23, 2025 | $0.8225 | $0.8339 | $0.8168 | $0.8233 | $8.27M | $73.22M |
| Nov 22, 2025 | $0.8366 | $0.8366 | $0.8148 | $0.8273 | $16.45M | $73.13M |
| Nov 21, 2025 | $0.8748 | $0.8856 | $0.7984 | $0.8163 | $14.69M | $74.55M |
| Nov 20, 2025 | $0.8952 | $0.9235 | $0.8643 | $0.8896 | $10.86M | $79.33M |
| Nov 19, 2025 | $0.9208 | $0.9208 | $0.8625 | $0.8934 | $10.44M | $79.61M |
| Nov 18, 2025 | $0.9037 | $0.9326 | $0.9014 | $0.9277 | $12.04M | $80.80M |
| Nov 17, 2025 | $0.9171 | $0.9397 | $0.8936 | $0.9061 | $9.98M | $81.26M |
| Nov 16, 2025 | $0.9552 | $0.9552 | $0.9012 | $0.9116 | $10.87M | $82.20M |
| Nov 15, 2025 | $0.9186 | $0.9634 | $0.9186 | $0.9556 | $9.46M | $83.14M |
| Nov 14, 2025 | $0.9518 | $0.9520 | $0.9160 | $0.9258 | $10.91M | $82.73M |
| Nov 13, 2025 | $0.9666 | $0.9874 | $0.9309 | $0.9468 | $8.38M | $85.55M |
| Nov 12, 2025 | $0.9810 | $1.02 | $0.9557 | $0.9696 | $10.35M | $87.29M |
| 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 |
| Aug 19, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $19.92M | $112.56M |
| Aug 18, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $13.33M | $116.61M |
| Aug 17, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $32.21M | $117.47M |
| Aug 16, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $16.21M | $112.32M |
| Aug 15, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $23.50M | $111.53M |
| Aug 14, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $34.23M | $120.88M |
| Aug 13, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $91.65M | $118.01M |
| Aug 12, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $14.61M | $113.03M |
| Aug 11, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $16.75M | $117.96M |
| Aug 10, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $17.11M | $119.30M |
| Aug 9, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $18.58M | $114.69M |
| Aug 8, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $34.97M | $112.94M |
| Aug 7, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $8.48M | $108.55M |
| Aug 6, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $9.59M | $106.24M |
| Aug 5, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $7.21M | $110.44M |
| Aug 4, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $4.96M | $107.18M |
| Aug 3, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $8.01M | $104.18M |
| Aug 2, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $14.22M | $106.84M |
| Aug 1, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $9.80M | $110.30M |
| Jul 31, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $11.98M | $114.08M |
| Jul 30, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $11.09M | $115.68M |
| Jul 29, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $14.27M | $116.65M |
| Jul 28, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $14.44M | $124.41M |
| Jul 27, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $19.84M | $123.07M |
| Jul 26, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $20.65M | $123.60M |
| Jul 25, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $23.64M | $121.95M |
| Jul 24, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $37.05M | $125.79M |
| Jul 23, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $132.00M | $142.65M |
| Jul 22, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $276.94M | $156.03M |
| Jul 21, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $16.66M | $116.57M |
| Jul 20, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $15.66M | $110.58M |
| Jul 19, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $20.56M | $108.73M |
| Jul 18, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $18.57M | $108.83M |
| Jul 17, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $18.70M | $109.20M |
| Jul 16, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $37.08M | $109.16M |
| Jul 15, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $11.69M | $103.64M |
| Jul 14, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $10.68M | $104.66M |
| Jul 13, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $9.84M | $101.59M |
| Jul 12, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $19.85M | $103.22M |
| Jul 11, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $11.39M | $103.60M |
| Jul 10, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $7.03M | $98.05M |
| Jul 9, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $5.32M | $94.94M |
| Jul 8, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $4.99M | $93.81M |
| Jul 7, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $4.30M | $95.30M |
| Jul 6, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $4.44M | $94.35M |
| Jul 5, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $5.92M | $93.80M |
| Jul 4, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $6.19M | $98.58M |
| Jul 3, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $6.18M | $99.01M |
| Jul 2, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $5.47M | $93.66M |
| Jul 1, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $5.99M | $98.70M |
| Jun 30, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $6.42M | $102.34M |
| Jun 29, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $4.39M | $98.24M |
| Jun 28, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $5.88M | $97.14M |