UMA
UMA
Rank #517
$0.8216
Updated 25 days ago
Market Cap
$72.95M
24h Volume
$7.84M
Avg Volume (90d)
$17.81M
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 |