ChainRegistry
08:25:16Z · 12/12 VENUES · SNAPSHOT c6e196b2 BTC$83,539.05+0.59% ETH$2,551.54+2.04% USDT$0.9992-0.01% BNB$750.91+0.47% XRP$1.41+0.82% SOL$111.66+2.17% TRX$0.3315+0.36% BEAM$0.5983+3.77% STETH$2,542.08+1.20% ZEC$1,307.55+6.58% HYPE$87.46+3.03% DOGE$0.08729+2.29% LINK$13.36+3.48% WBTC$84,082.53+0.01% USDS$0.9999-0.02% XMR$537.42+0.89% WBT$82.57+0.80% ADA$0.2508+1.14% WEETH$2,840.38+2.91% LEO$8.90-0.04% NEAR$5.77+10.57% AUTO$95.19-8.82% RAIN$0.01033+0.40% XLM$0.2011+3.02%

Fig. 01 · Daily closes

UMA price history

2,226 daily closes since September 8, 2020, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
May 6, 2022 $5.46 +6.15% — $7.17M
May 5, 2022 $5.14 -9.36% — $1.94M
May 4, 2022 $5.67 +6.24% — $1.19M
May 3, 2022 $5.34 +0.23% — $5.19M
May 2, 2022 $5.33 -1.61% — $6.01M
May 1, 2022 $5.42 +1.25% — $5.38M
Apr 30, 2022 $5.35 +2.75% — $5.52M
Apr 29, 2022 $5.21 -6.50% — $1.11M
Apr 28, 2022 $5.57 -0.87% — $710.6K
Apr 27, 2022 $5.62 +1.67% — $1.18M
Apr 26, 2022 $5.52 -6.89% — $4.42M
Apr 25, 2022 $5.93 -2.39% — $886.6K
Apr 24, 2022 $6.08 -1.44% — $1.56M
Apr 23, 2022 $6.17 +2.22% — $2.54M
Apr 22, 2022 $6.03 -2.14% — $439.1K
Apr 21, 2022 $6.17 -2.73% — $1.67M
Apr 20, 2022 $6.34 -0.92% — $482.7K
Apr 19, 2022 $6.40 +1.38% — $2.68M
Apr 18, 2022 $6.31 +2.47% — $5.27M
Apr 17, 2022 $6.16 -3.40% — $793.7K
Apr 16, 2022 $6.38 -0.56% — $200.6K
Apr 15, 2022 $6.41 +1.34% — $1.43M
Apr 14, 2022 $6.33 -3.36% — $1.60M
Apr 13, 2022 $6.55 +1.38% — $3.54M
Apr 12, 2022 $6.46 +5.66% — $1.04M
Apr 11, 2022 $6.11 -12.49% — $2.56M
Apr 10, 2022 $6.98 -3.71% — $1.23M
Apr 9, 2022 $7.25 +3.67% — $1.86M
Apr 8, 2022 $7.00 -5.49% — $1.02M
Apr 7, 2022 $7.40 +7.57% — $2.64M
Apr 6, 2022 $6.88 -12.26% — $2.86M
Apr 5, 2022 $7.84 -3.71% — $4.70M
Apr 4, 2022 $8.14 -1.21% — $2.81M
Apr 3, 2022 $8.24 +3.79% — $4.28M
Apr 2, 2022 $7.94 -0.41% — $2.62M
Apr 1, 2022 $7.98 +1.98% — $1.69M
Mar 31, 2022 $7.82 -2.98% — $5.67M
Mar 30, 2022 $8.06 +1.87% — $2.57M
Mar 29, 2022 $7.91 +2.09% — $3.05M
Mar 28, 2022 $7.75 -2.38% — $2.84M
Mar 27, 2022 $7.94 +3.00% — $7.42M
Mar 26, 2022 $7.71 +1.15% — $3.89M
Mar 25, 2022 $7.62 -3.58% — $1.23M
Mar 24, 2022 $7.90 +3.78% — $5.89M
Mar 23, 2022 $7.62 -0.07% — $3.08M
Mar 22, 2022 $7.62 +0.57% — $3.14M
Mar 21, 2022 $7.58 +0.08% — $4.67M
Mar 20, 2022 $7.57 -1.53% — $5.23M
Mar 19, 2022 $7.69 +0.67% — $3.12M
Mar 18, 2022 $7.64 -1.36% — $4.45M
Mar 17, 2022 $7.74 -0.83% — $4.76M
Mar 16, 2022 $7.81 +2.20% — $5.38M
Mar 15, 2022 $7.64 +0.82% — $7.43M
Mar 14, 2022 $7.58 +3.44% — $6.38M
Mar 13, 2022 $7.33 -5.69% — $7.11M
Mar 12, 2022 $7.77 +9.80% — $12.87M
Mar 11, 2022 $7.08 -4.50% — $5.65M
Mar 10, 2022 $7.41 -8.17% — $7.93M
Mar 9, 2022 $8.07 +3.00% — $6.29M
Mar 8, 2022 $7.83 +0.66% — $8.69M
Mar 7, 2022 $7.78 -7.38% — $10.21M
Mar 6, 2022 $8.40 -9.79% — $5.28M
Mar 5, 2022 $9.31 +1.05% — $9.66M
Mar 4, 2022 $9.22 -3.98% — $27.89M
Mar 3, 2022 $9.60 +13.98% — $29.01M
Mar 2, 2022 $8.42 -10.86% — $21.78M
Mar 1, 2022 $9.45 +30.70% — $71.24M
Feb 28, 2022 $7.23 +51.25% — $13.42M
Feb 27, 2022 $4.78 -3.20% — $790.1K
Feb 26, 2022 $4.94 -0.28% — $1.65M
Feb 25, 2022 $4.95 +3.34% — $1.90M
Feb 24, 2022 $4.79 -4.05% — $6.87M
Feb 23, 2022 $4.99 -3.27% — $5.59M
Feb 22, 2022 $5.16 +4.71% — $4.30M
Feb 21, 2022 $4.93 -8.02% — $2.90M
Feb 20, 2022 $5.36 -5.96% — $1.22M
Feb 19, 2022 $5.70 -3.72% — $2.06M
Feb 18, 2022 $5.92 -1.82% — $1.42M
Feb 17, 2022 $6.03 -7.66% — $2.72M
Feb 16, 2022 $6.53 +2.19% — $1.66M
Feb 15, 2022 $6.39 +6.68% — $1.43M
Feb 14, 2022 $5.99 -0.33% — $1.06M
Feb 13, 2022 $6.01 -5.06% — $1.78M
Feb 12, 2022 $6.33 +6.21% — $3.18M
Feb 11, 2022 $5.96 -5.10% — $1.96M
Feb 10, 2022 $6.28 -5.85% — $1.14M
Feb 9, 2022 $6.67 +2.46% — $1.08M
Feb 8, 2022 $6.51 -1.51% — $2.37M
Feb 7, 2022 $6.61 +2.48% — $1.86M
Feb 6, 2022 $6.45 +0.78% — $2.35M