Dark

UMAUSD
UMA / U.S. dollar
crypto Bitstamp

Delayed

Jul 12, 2026 10:08:00 PM EDT

0.370USD0.000%(0.000)340

0.350Bid 0.550Ask 0.200Spread

Composite
0.362 Coinbase
0.362 Gemini
0.000 Bitstamp
0.000 OKX
0.000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	0.3700	0.3700	0.3700	0.3700	0.000%	34	0.000%
2026-07-12	0.3700	0.3900	0.3600	0.3700	-2.632%	620	0.000%
2026-07-11	0.3800	0.3800	0.3800	0.3800	+2.703%	33	-2.632%
2026-07-09	0.3700	0.3700	0.3700	0.3700	+2.778%	31	0.000%
2026-07-08	0.3600	0.3600	0.3600	0.3600	-7.692%	63	+2.778%
2026-06-25	0.3900	0.3900	0.3900	0.3900	0.000%	47	-5.128%
2026-06-24	0.3900	0.4000	0.3900	0.3900	-4.878%	94	-5.128%
2026-06-22	0.3900	0.4100	0.3900	0.4100	0.000%	73	-9.756%
2026-06-18	0.4100	0.4100	0.4100	0.4100	-4.651%	56	-9.756%
2026-06-17	0.4400	0.4600	0.4300	0.4300	-6.522%	138	-13.953%
2026-06-16	0.4200	0.4600	0.4200	0.4600	+12.195%	581	-19.565%
2026-06-03	0.4100	0.4100	0.4100	0.4100	0.000%	24	-9.756%
2026-06-02	0.4500	0.4500	0.4100	0.4100	-8.889%	74	-9.756%
2026-05-22	0.4400	0.4500	0.4400	0.4500	-6.250%	66	-17.778%
2026-05-21	0.4800	0.4800	0.4800	0.4800	-4.000%	81	-22.917%
2026-05-13	0.5000	0.5000	0.5000	0.5000	-3.846%	176	-26.000%
2026-05-12	0.5300	0.5300	0.5200	0.5200	+20.930%	175	-28.846%
2026-04-20	0.4300	0.4300	0.4300	0.4300	+4.878%	527	-13.953%
2026-04-13	0.4100	0.4100	0.4100	0.4100	0.000%	2,673	-9.756%
2026-04-11	0.4400	0.4400	0.4100	0.4100	-6.818%	222	-9.756%
2026-04-10	0.4400	0.4400	0.4400	0.4400	+10.000%	50	-15.909%
2026-04-03	0.4000	0.4000	0.4000	0.4000	-13.043%	73	-7.500%
2026-03-28	0.4600	0.4600	0.4600	0.4600	0.000%	75	-19.565%
2026-03-23	0.4600	0.4600	0.4600	0.4600	0.000%	75	-19.565%
2026-03-16	0.5300	0.5300	0.4500	0.4600	-13.208%	3,107	-19.565%
2026-02-23	0.5100	0.5300	0.5100	0.5300	+23.256%	234	-30.189%
2026-02-22	0.4300	0.4300	0.4300	0.4300	-14.000%	95	-13.953%
2026-02-11	0.5000	0.5000	0.5000	0.5000	-9.091%	172	-26.000%
2026-02-07	0.5500	0.5500	0.5500	0.5500	0.000%	26	-32.727%
2026-02-06	0.5500	0.5500	0.5500	0.5500	0.000%	49	-32.727%
2026-02-05	0.5600	0.5600	0.5500	0.5500	-1.786%	84	-32.727%
2026-02-03	0.5600	0.5600	0.5600	0.5600	-3.448%	22	-33.929%
2026-01-31	0.6200	0.6200	0.5800	0.5800	-17.143%	177	-36.207%
2026-01-23	0.6900	0.7000	0.6900	0.7000	-2.778%	2,876	-47.143%
2026-01-19	0.7200	0.7200	0.7200	0.7200	-2.703%	73	-48.611%
2026-01-07	0.7400	0.7400	0.7400	0.7400	0.000%	20	-50.000%
2026-01-04	0.7400	0.7400	0.7400	0.7400	-12.941%	17	-50.000%
2025-12-29	0.8500	0.8500	0.8500	0.8500	+7.595%	32	-56.471%
2025-12-24	0.7900	0.7900	0.7900	0.7900	+17.910%	47	-53.165%
2025-12-23	0.6700	0.6700	0.6700	0.6700	-1.471%	4	-44.776%
2025-12-22	0.6600	0.7500	0.6600	0.6800	-19.048%	144	-45.588%
2025-12-21	0.8400	0.8400	0.8400	0.8400	+18.310%	42	-55.952%
2025-12-20	0.7800	0.7800	0.7100	0.7100	0.000%	71	-47.887%
2025-12-18	0.7100	0.7100	0.7100	0.7100	-6.579%	17	-47.887%
2025-12-16	0.7900	0.7900	0.7500	0.7600	-14.607%	122	-51.316%
2025-12-15	0.8900	0.8900	0.8900	0.8900	0.000%	56	-58.427%
2025-11-22	0.8900	0.8900	0.8900	0.8900	0.000%	2	-58.427%
2025-11-20	0.8900	0.8900	0.8900	0.8900	-8.247%	12	-58.427%
2025-11-13	0.9900	1.0000	0.9700	0.9700	-10.185%	163	-61.856%
2025-11-12	1.0800	1.0800	1.0800	1.0800	+1.887%	6	-65.741%
2025-11-10	1.0300	1.0600	1.0300	1.0600	0.000%	309	-65.094%
2025-11-08	1.0500	1.0600	1.0500	1.0600	+16.484%	252	-65.094%
2025-11-07	0.9500	1.0000	0.9100	0.9100	0.000%	5,577	-59.341%
2025-11-06	0.9500	0.9500	0.9100	0.9100	-31.061%	31	-59.341%
2025-11-03	1.3200	1.3200	1.3200	1.3200	+17.857%	9	-71.970%
2025-11-02	1.1100	1.1200	1.1100	1.1200	0.000%	258	-66.964%
2025-10-30	1.1200	1.1200	1.1200	1.1200	-1.754%	46	-66.964%
2025-10-29	1.1400	1.1400	1.1400	1.1400	0.000%	30	-67.544%
2025-10-28	1.1400	1.1400	1.1400	1.1400	-5.000%	197	-67.544%
2025-10-26	1.1900	1.2000	1.1700	1.2000	+1.695%	781	-69.167%
2025-10-24	1.1700	1.1900	1.1700	1.1800	+11.321%	342	-68.644%
2025-10-23	1.1000	1.1200	1.0600	1.0600	-5.357%	116	-65.094%
2025-10-22	1.1200	1.1200	1.1200	1.1200	0.000%	42	-66.964%
2025-10-18	1.1400	1.2200	0.9700	1.1200	+23.077%	281	-66.964%
2025-10-11	1.1100	1.1100	0.9100	0.9100	-18.018%	786	-59.341%
2025-10-10	1.1100	1.1100	1.1100	1.1100	+1.835%	169	-66.667%
2025-10-03	1.1200	1.3100	1.0900	1.0900	-7.627%	35	-66.055%
2025-09-27	1.1800	1.1800	1.1800	1.1800	0.000%	33	-68.644%
2025-09-26	1.1800	1.1800	1.1800	1.1800	+2.609%	11	-68.644%
2025-09-25	1.2200	1.2300	1.1500	1.1500	-5.738%	496	-67.826%
2025-09-23	1.2200	1.2200	1.2200	1.2200	0.000%	41	-69.672%
2025-09-22	1.2500	1.2500	1.2200	1.2200	-10.294%	176	-69.672%
2025-09-12	1.3400	1.3600	1.3400	1.3600	-4.895%	311	-72.794%
2025-09-10	1.4200	1.4300	1.4200	1.4300	-1.379%	77	-74.126%
2025-09-09	1.3500	1.4500	1.3500	1.4500	+7.407%	1,597	-74.483%
2025-09-08	1.3000	1.3500	1.3000	1.3500	-2.174%	114	-72.593%
2025-09-04	1.3800	1.3800	1.3800	1.3800	0.000%	900	-73.188%
2025-09-03	1.3200	1.3800	1.3200	1.3800	+5.344%	16	-73.188%
2025-09-01	1.3100	1.3100	1.3100	1.3100	-18.125%	8	-71.756%
2025-08-24	1.6100	1.6100	1.6000	1.6000	-0.621%	774	-76.875%
2025-08-23	1.5100	1.6800	1.4800	1.6100	+7.333%	640	-77.019%
2025-08-22	1.5000	1.5000	1.5000	1.5000	+5.634%	833	-75.333%
2025-08-21	1.4200	1.4200	1.4200	1.4200	0.000%	111	-73.944%
2025-08-20	1.4200	1.6000	1.3200	1.4200	+8.397%	2,550	-73.944%
2025-08-19	1.2400	1.5800	1.2400	1.3100	+5.645%	378	-71.756%
2025-08-18	1.2400	1.2400	1.2400	1.2400	-5.344%	16	-70.161%
2025-08-17	1.2700	1.4400	1.2700	1.3100	+5.645%	24	-71.756%
2025-08-15	1.2800	1.2800	1.2400	1.2400	-12.676%	1,238	-70.161%
2025-08-14	1.3100	1.4300	1.2300	1.4200	+7.576%	490	-73.944%
2025-08-13	1.3300	1.3300	1.3200	1.3200	-2.222%	513	-71.970%
2025-08-12	1.2800	1.5100	1.2700	1.3500	-2.878%	2,777	-72.593%
2025-08-11	1.3900	1.3900	1.3900	1.3900	+3.731%	68	-73.381%
2025-08-10	1.3900	1.4100	1.3400	1.3400	+13.559%	306	-72.388%
2025-08-05	1.2200	1.2200	1.1800	1.1800	-0.840%	111	-68.644%
2025-08-04	1.2100	1.2100	1.1900	1.1900	-1.653%	144	-68.908%
2025-08-02	1.2100	1.2100	1.2100	1.2100	0.000%	10	-69.421%
2025-08-01	1.2300	1.2400	1.2100	1.2100	-3.968%	215	-69.421%
2025-07-31	1.4500	1.4500	1.2600	1.2600	+0.800%	53	-70.635%
2025-07-30	1.2600	1.2600	1.2500	1.2500	-10.714%	17	-70.400%
2025-07-28	1.4000	1.4000	1.4000	1.4000	0.000%	4,385	-73.571%
2025-07-27	1.4000	1.4000	1.4000	1.4000	-4.110%	45	-73.571%
2025-07-26	1.4600	1.4600	1.4600	1.4600	+5.036%	19	-74.658%
2025-07-25	1.3400	1.3900	1.3400	1.3900	+3.731%	279	-73.381%
2025-07-24	1.3600	1.3900	1.3400	1.3400	-2.899%	1,410	-72.388%
2025-07-23	1.5800	1.5800	1.3800	1.3800	-10.390%	8,050	-73.188%
2025-07-22	1.7300	1.7300	1.4500	1.5400	-17.204%	5,013	-75.974%
2025-07-21	1.3100	1.9900	1.3000	1.8600	+40.909%	21,104	-80.108%
2025-07-20	1.2600	1.3600	1.2600	1.3200	+5.600%	3,767	-71.970%
2025-07-18	1.2300	1.3100	1.1800	1.2500	+1.626%	2,072	-70.400%
2025-07-17	1.2400	1.2500	1.1900	1.2300	-0.806%	10,204	-69.919%
2025-07-16	1.2300	1.2500	1.2100	1.2400	+0.813%	759	-70.161%
2025-07-15	1.1500	1.2700	1.1500	1.2300	+4.237%	545	-69.919%
2025-07-14	1.1900	1.2600	1.1700	1.1800	-0.840%	10,589	-68.644%
2025-07-13	1.1800	1.2000	1.1700	1.1900	+6.250%	2,390	-68.908%
2025-07-12	1.1600	1.1800	1.1200	1.1200	-5.085%	1,506	-66.964%
2025-07-11	1.1800	1.2300	1.1800	1.1800	+10.280%	8,722	-68.644%
2025-07-07	1.0700	1.0700	1.0700	1.0700	-2.727%	13	-65.421%
2025-07-06	1.0700	1.1000	1.0700	1.1000	-2.655%	380	-66.364%
2025-07-03	1.1400	1.1400	1.1200	1.1300	0.000%	236	-67.257%
2025-07-02	1.0800	1.1300	1.0800	1.1300	+4.630%	552	-67.257%
2025-07-01	1.1000	1.1000	1.0800	1.0800	-2.703%	494	-65.741%
2025-06-30	1.1200	1.1200	1.1000	1.1100	-1.770%	744	-66.667%
2025-06-29	1.1100	1.1300	1.1100	1.1300	+0.893%	321	-67.257%
2025-06-28	1.0900	1.1200	1.0900	1.1200	+2.752%	851	-66.964%
2025-06-27	1.0800	1.1100	1.0800	1.0900	0.000%	2,183	-66.055%
2025-06-26	1.1200	1.1300	1.0900	1.0900	-6.034%	899	-66.055%
2025-06-25	1.2000	1.2100	1.1500	1.1600	+0.870%	1,044	-68.103%
2025-06-24	1.1900	1.2300	1.1500	1.1500	+6.481%	1,302	-67.826%
2025-06-22	1.0800	1.0800	1.0800	1.0800	-6.087%	10	-65.741%
2025-06-21	1.1000	1.1500	1.1000	1.1500	+4.545%	68	-67.826%
2025-06-19	1.1000	1.1000	1.1000	1.1000	-5.172%	4	-66.364%
2025-06-17	1.1600	1.1600	1.1600	1.1600	-3.333%	755	-68.103%
2025-06-16	1.2000	1.2000	1.2000	1.2000	-0.826%	36	-69.167%
2025-06-15	1.1800	1.2100	1.1800	1.2100	-4.724%	183	-69.421%
2025-06-13	1.2700	1.2700	1.2700	1.2700	-5.224%	60	-70.866%
2025-06-12	1.4200	1.4200	1.3400	1.3400	-6.294%	2,072	-72.388%
2025-06-11	1.5000	1.5400	1.4300	1.4300	-4.667%	2,542	-74.126%
2025-06-10	1.6400	1.6800	1.5000	1.5000	-10.180%	3,587	-75.333%
2025-06-09	1.3500	1.9600	1.3400	1.6700	+21.014%	4,645	-77.844%
2025-06-08	1.2600	1.3800	1.2600	1.3800	+15.966%	444	-73.188%
2025-06-07	1.2300	1.4200	1.1900	1.1900	-8.462%	732	-68.908%
2025-06-06	1.3100	1.3800	1.2500	1.3000	+21.495%	2,182	-71.538%
2025-06-05	1.1100	1.1100	1.0700	1.0700	-7.759%	121	-65.421%
2025-06-04	1.2300	1.2700	1.1600	1.1600	-0.855%	274	-68.103%
2025-06-03	1.1900	1.1900	1.1700	1.1700	+5.405%	89	-68.376%
2025-06-02	1.1100	1.1100	1.1100	1.1100	+3.738%	37	-66.667%
2025-06-01	1.0800	1.0800	1.0700	1.0700	0.000%	70	-65.421%
2025-05-31	1.1000	1.1000	1.0600	1.0700	-0.926%	191	-65.421%
2025-05-30	1.1700	1.1700	1.0800	1.0800	-12.903%	278	-65.741%
2025-05-29	1.2400	1.2400	1.2400	1.2400	+3.333%	39	-70.161%
2025-05-28	1.2100	1.2100	1.2000	1.2000	-0.826%	66	-69.167%
2025-05-27	1.2000	1.2100	1.2000	1.2100	-4.724%	130	-69.421%
2025-05-25	1.1800	1.2700	1.1800	1.2700	-11.189%	49	-70.866%
2025-05-23	1.4300	1.4300	1.4300	1.4300	+10.000%	4	-74.126%
2025-05-22	1.3000	1.3000	1.3000	1.3000	+9.244%	8	-71.538%
2025-05-21	1.2100	1.2200	1.1900	1.1900	+2.586%	1,277	-68.908%
2025-05-20	1.1900	1.2100	1.0400	1.1600	-2.521%	1,710	-68.103%
2025-05-19	1.2100	1.2100	1.1400	1.1900	-0.833%	2,738	-68.908%
2025-05-18	1.2000	1.2300	1.2000	1.2000	+1.695%	617	-69.167%
2025-05-17	1.2200	1.2200	1.1800	1.1800	-4.065%	533	-68.644%
2025-05-16	1.2600	1.2900	1.2200	1.2300	-3.150%	813	-69.919%
2025-05-15	1.3700	1.3700	1.2600	1.2700	-7.299%	3,312	-70.866%
2025-05-14	1.3900	1.4000	1.3600	1.3700	-1.439%	4,036	-72.993%
2025-05-13	1.3100	1.4000	1.3100	1.3900	+2.963%	1,437	-73.381%
2025-05-12	1.3600	1.4100	1.3100	1.3500	0.000%	3,115	-72.593%
2025-05-11	1.3600	1.3900	1.3100	1.3500	-1.460%	4,278	-72.593%
2025-05-10	1.3100	1.3700	1.3100	1.3700	+3.788%	1,644	-72.993%
2025-05-09	1.2700	1.3400	1.2700	1.3200	+4.762%	4,051	-71.970%
2025-05-08	1.1400	1.2600	1.1400	1.2600	+15.596%	1,729	-70.635%
2025-05-07	1.1400	1.1400	1.0900	1.0900	-2.679%	1,162	-66.055%
2025-05-06	1.1200	1.1200	1.1200	1.1200	+0.901%	44	-66.964%
2025-05-05	1.1200	1.2000	1.0600	1.1100	-0.893%	1,304	-66.667%
2025-05-04	1.1200	1.1300	1.1100	1.1200	+0.901%	212	-66.964%
2025-05-03	1.1400	1.1400	1.1100	1.1100	-7.500%	366	-66.667%
2025-05-02	1.2000	1.2000	1.2000	1.2000	-0.826%	1	-69.167%
2025-05-01	1.2100	1.2100	1.2100	1.2100	+0.833%	40	-69.421%
2025-04-27	1.2000	1.2000	1.2000	1.2000	0.000%	99	-69.167%
2025-04-25	1.2000	1.2000	1.2000	1.2000	+0.840%	127	-69.167%
2025-04-24	1.1900	1.1900	1.1900	1.1900	+6.250%	87	-68.908%
2025-04-20	1.1100	1.1200	1.1100	1.1200	+7.692%	177	-66.964%
2025-04-17	1.0400	1.0400	1.0400	1.0400	-2.804%	82	-64.423%
2025-04-16	1.0400	1.0700	1.0400	1.0700	+1.905%	411	-65.421%
2025-04-15	1.0600	1.0700	1.0500	1.0500	-2.778%	464	-64.762%
2025-04-14	1.0600	1.0900	1.0600	1.0800	+2.857%	2,431	-65.741%
2025-04-13	1.1000	1.1400	1.0400	1.0500	-1.869%	2,656	-64.762%
2025-04-12	1.0700	1.0700	1.0600	1.0700	-1.835%	1,005	-65.421%
2025-04-11	1.0500	1.0900	1.0400	1.0900	+7.921%	745	-66.055%
2025-04-10	1.0400	1.0400	1.0100	1.0100	-3.810%	1,289	-63.366%
2025-04-09	0.9900	1.0500	0.9900	1.0500	+7.143%	530	-64.762%
2025-04-08	1.0200	1.0200	0.9700	0.9800	+5.376%	248	-62.245%
2025-04-07	0.9700	0.9900	0.8900	0.9300	-7.000%	6,760	-60.215%
2025-04-06	1.0000	1.0400	0.9700	1.0000	-9.910%	1,112	-63.000%
2025-04-04	1.1100	1.1100	1.1100	1.1100	+3.738%	10	-66.667%
2025-04-03	1.1000	1.1100	1.0700	1.0700	-6.957%	693	-65.421%
2025-04-02	1.1400	1.1500	1.1300	1.1500	-2.542%	84	-67.826%
2025-04-01	1.1900	1.2200	1.1800	1.1800	-1.667%	985	-68.644%
2025-03-29	1.2300	1.2300	1.2000	1.2000	-4.762%	246	-69.167%
2025-03-28	1.3700	1.3700	1.2600	1.2600	-8.029%	545	-70.635%
2025-03-27	1.4300	1.4300	1.3700	1.3700	-2.143%	602	-72.993%
2025-03-26	1.4400	1.4400	1.4000	1.4000	-0.709%	464	-73.571%
2025-03-25	1.4100	1.4100	1.4100	1.4100	-0.704%	364	-73.759%
2025-03-24	1.4200	1.4200	1.4200	1.4200	0.000%	21	-73.944%
2025-03-23	1.3900	1.4400	1.3600	1.4200	-7.792%	862	-73.944%
2025-03-22	1.2400	1.7200	1.2400	1.5400	+23.200%	20,242	-75.974%
2025-03-21	1.3000	1.3300	1.2300	1.2500	-3.846%	10,383	-70.400%
2025-03-20	1.2800	1.3000	1.2800	1.3000	0.000%	95	-71.538%
2025-03-19	1.3500	1.3500	1.2900	1.3000	+0.775%	2,594	-71.538%
2025-03-18	1.3600	1.4200	1.2600	1.2900	-2.273%	3,203	-71.318%
2025-03-17	1.1500	1.4300	1.1500	1.3200	+14.783%	10,034	-71.970%
2025-03-16	1.2000	1.2100	1.1500	1.1500	-4.167%	3,579	-67.826%
2025-03-15	1.1900	1.2000	1.1900	1.2000	+5.263%	192	-69.167%
2025-03-13	1.1800	1.1800	1.1400	1.1400	-0.870%	168	-67.544%
2025-03-12	1.1800	1.1800	1.1500	1.1500	-5.738%	220	-67.826%
2025-03-11	1.2800	1.2800	1.1700	1.2200	-6.154%	6,049	-69.672%
2025-03-10	1.1600	1.3000	1.1000	1.3000	+15.044%	6,878	-71.538%
2025-03-09	1.2500	1.2500	1.1300	1.1300	-10.317%	3,966	-67.257%
2025-03-08	1.3200	1.3200	1.2600	1.2600	-5.263%	2,223	-70.635%
2025-03-07	1.3400	1.3800	1.2900	1.3300	-1.481%	2,979	-72.180%
2025-03-06	1.3500	1.3800	1.3300	1.3500	+0.746%	1,857	-72.593%
2025-03-05	1.3100	1.3800	1.3100	1.3400	0.000%	2,891	-72.388%
2025-03-04	1.3300	1.3900	1.2500	1.3400	0.000%	12,923	-72.388%
2025-03-03	1.5800	1.5800	1.3200	1.3400	-15.723%	6,423	-72.388%
2025-03-02	1.4700	1.6000	1.4400	1.5900	+7.432%	2,321	-76.730%
2025-03-01	1.4900	1.5100	1.4700	1.4800	+4.225%	993	-75.000%
2025-02-28	1.4100	1.4200	1.3900	1.4200	-2.069%	292	-73.944%
2025-02-27	1.5400	1.5400	1.4500	1.4500	-2.685%	2,055	-74.483%
2025-02-26	1.5100	1.5300	1.4200	1.4900	-1.325%	3,081	-75.168%
2025-02-25	1.4700	1.5200	1.4000	1.5100	+1.342%	5,003	-75.497%
2025-02-24	1.6600	1.6600	1.4900	1.4900	-9.697%	15,974	-75.168%
2025-02-23	1.7300	1.7300	1.6500	1.6500	-7.303%	3,397	-77.576%
2025-02-22	1.5300	1.8400	1.5300	1.7800	+15.584%	3,529	-79.213%
2025-02-21	1.7100	1.7400	1.5400	1.5400	-6.667%	4,027	-75.974%
2025-02-20	1.6700	1.7500	1.5900	1.6500	-1.198%	6,331	-77.576%
2025-02-19	1.5500	1.6700	1.5400	1.6700	+6.369%	2,091	-77.844%
2025-02-18	1.6500	1.6500	1.5200	1.5700	-6.548%	3,394	-76.433%
2025-02-17	1.6800	1.7500	1.6300	1.6800	+1.205%	2,456	-77.976%
2025-02-16	1.6600	1.7100	1.6600	1.6600	-0.599%	1,118	-77.711%
2025-02-15	1.7500	1.7700	1.6700	1.6700	-3.468%	7,711	-77.844%
2025-02-14	1.7500	1.7900	1.7200	1.7300	-1.143%	10,957	-78.613%
2025-02-13	1.8200	1.8500	1.6900	1.7500	-3.846%	21,005	-78.857%
2025-02-12	1.6900	1.8400	1.6500	1.8200	+7.059%	5,021	-79.670%
2025-02-11	1.7300	1.8000	1.6800	1.7000	-0.585%	1,503	-78.235%
2025-02-10	1.6800	1.7100	1.6100	1.7100	+4.908%	2,749	-78.363%
2025-02-09	1.6400	1.8900	1.5900	1.6300	-1.212%	11,810	-77.301%
2025-02-08	1.5800	1.7400	1.5600	1.6500	+4.430%	21,801	-77.576%
2025-02-07	1.5600	1.6500	1.5200	1.5800	+3.268%	19,462	-76.582%
2025-02-06	1.6400	1.6700	1.5200	1.5300	-6.135%	21,675	-75.817%
2025-02-05	1.6400	1.6900	1.6100	1.6300	+0.617%	16,611	-77.301%
2025-02-04	1.8300	1.8300	1.5900	1.6200	-10.497%	4,761	-77.160%
2025-02-03	1.7800	1.8200	1.4100	1.8100	+2.260%	7,290	-79.558%
2025-02-02	2.1000	2.1200	1.7100	1.7700	-15.714%	11,071	-79.096%
2025-02-01	2.2400	2.3100	2.1000	2.1000	-6.250%	21,357	-82.381%
2025-01-31	2.2200	2.2800	2.1900	2.2400	+0.448%	1,571	-83.482%
2025-01-30	2.1200	2.2600	2.1200	2.2300	+3.721%	449	-83.408%
2025-01-29	2.0300	2.1500	2.0300	2.1500	+5.392%	1,266	-82.791%
2025-01-28	2.2400	2.2400	2.0400	2.0400	-8.108%	5,588	-81.863%
2025-01-27	2.2600	2.2600	2.0700	2.2200	-2.632%	2,535	-83.333%
2025-01-26	2.3700	2.3700	2.2800	2.2800	-2.146%	1,250	-83.772%
2025-01-25	2.3100	2.3300	2.3100	2.3300	-0.851%	1,309	-84.120%
2025-01-24	2.4100	2.4700	2.3500	2.3500	-3.689%	986	-84.255%
2025-01-23	2.4900	2.4900	2.3900	2.4400	-2.400%	1,179	-84.836%
2025-01-22	2.5200	2.5600	2.4700	2.5000	-0.794%	2,795	-85.200%
2025-01-21	2.4300	2.5700	2.3900	2.5200	+1.205%	1,705	-85.317%
2025-01-20	2.5400	2.7200	2.4900	2.4900	-2.734%	1,826	-85.141%
2025-01-19	2.7200	2.7900	2.5300	2.5600	-4.833%	2,586	-85.547%
2025-01-18	2.8900	2.9200	2.6700	2.6900	-6.597%	1,830	-86.245%
2025-01-17	2.5500	2.9100	2.5500	2.8800	+12.941%	2,316	-87.153%
2025-01-16	2.5600	2.6000	2.5300	2.5500	-1.923%	734	-85.490%
2025-01-15	2.4800	2.6000	2.4700	2.6000	+6.557%	1,915	-85.769%
2025-01-14	2.3800	2.4400	2.3800	2.4400	+2.954%	812	-84.836%
2025-01-13	2.4600	2.4800	2.2400	2.3700	-5.200%	1,868	-84.388%
2025-01-12	2.5200	2.5200	2.4600	2.5000	0.000%	955	-85.200%
2025-01-11	2.5900	2.5900	2.5000	2.5000	-3.101%	922	-85.200%
2025-01-10	2.5900	2.5900	2.5200	2.5800	+2.789%	1,004	-85.659%
2025-01-09	2.6000	2.6000	2.5100	2.5100	-3.089%	1,013	-85.259%
2025-01-08	2.7700	2.7700	2.4800	2.5900	-6.498%	3,185	-85.714%
2025-01-07	3.1100	3.1100	2.7700	2.7700	-11.502%	1,069	-86.643%
2025-01-06	3.1200	3.1500	3.1100	3.1300	-1.262%	371	-88.179%
2025-01-05	3.1800	3.2000	3.1700	3.1700	+0.316%	588	-88.328%
2025-01-04	3.0900	3.2300	3.0900	3.1600	+6.397%	836	-88.291%
2025-01-03	2.8000	2.9700	2.8000	2.9700	+9.191%	1,114	-87.542%
2025-01-02	2.7700	2.8000	2.7100	2.7200	+1.873%	920	-86.397%
2025-01-01	2.5700	2.6900	2.5700	2.6700	-0.373%	206	-86.142%
2024-12-31	2.6700	2.7400	2.6300	2.6800	-0.741%	620	-86.194%
2024-12-30	2.7900	2.7900	2.6200	2.7000	-4.594%	1,205	-86.296%
2024-12-28	2.6900	2.8300	2.6900	2.8300	+3.285%	360	-86.926%
2024-12-27	2.6700	2.8000	2.6700	2.7400	+3.788%	2,148	-86.496%
2024-12-26	2.6500	2.6500	2.6300	2.6400	-6.050%	1,071	-85.985%
2024-12-25	2.8700	2.8700	2.8100	2.8100	-0.355%	386	-86.833%
2024-12-24	2.7200	2.9000	2.7200	2.8200	+3.676%	422	-86.879%
2024-12-23	2.5500	2.7200	2.5200	2.7200	+3.817%	1,289	-86.397%
2024-12-22	2.5300	2.6400	2.5200	2.6200	+3.150%	3,311	-85.878%
2024-12-21	2.7400	2.7800	2.5300	2.5400	-4.511%	5,176	-85.433%
2024-12-20	2.7000	2.7800	2.3900	2.6600	-1.845%	3,318	-86.090%
2024-12-19	2.9100	3.0200	2.6400	2.7100	-10.265%	9,645	-86.347%
2024-12-18	3.3000	3.3000	2.9700	3.0200	-7.645%	5,248	-87.748%
2024-12-17	3.4200	3.5200	3.2700	3.2700	-8.403%	1,233	-88.685%
2024-12-16	3.6600	3.6800	3.4300	3.5700	-0.557%	2,384	-89.636%
2024-12-15	3.5100	3.6200	3.4700	3.5900	+1.700%	1,678	-89.694%
2024-12-14	3.8200	3.8300	3.4900	3.5300	-4.076%	2,296	-89.518%
2024-12-13	3.7400	3.7400	3.6300	3.6800	-2.902%	387	-89.946%
2024-12-12	3.8200	3.9700	3.7300	3.7900	+6.162%	800	-90.237%
2024-12-11	3.1600	3.5700	3.1600	3.5700	+19.398%	838	-89.636%
2024-12-10	3.3300	3.4600	2.9400	2.9900	-10.479%	1,081	-87.625%
2024-12-09	4.0300	4.0500	3.0400	3.3400	-17.531%	4,240	-88.922%
2024-12-08	3.9400	4.3000	3.9300	4.0500	+5.744%	4,228	-90.864%
2024-12-07	3.8900	3.8900	3.8200	3.8300	-2.046%	437	-90.339%
2024-12-06	3.9400	4.0300	3.9100	3.9100	+0.773%	623	-90.537%
2024-12-05	3.7900	4.0600	3.7800	3.8800	-1.523%	7,931	-90.464%
2024-12-04	3.7600	4.1200	3.6600	3.9400	+5.067%	8,711	-90.609%
2024-12-03	3.5600	3.7700	3.4100	3.7500	+6.232%	29,170	-90.133%
2024-12-02	3.2900	3.5700	3.1200	3.5300	+6.647%	4,362	-89.518%
2024-12-01	3.2200	3.4100	3.1400	3.3100	+2.477%	8,785	-88.822%
2024-11-30	3.2000	3.3100	3.1800	3.2300	-0.920%	10,647	-88.545%
2024-11-29	3.0600	3.2600	3.0300	3.2600	+5.844%	1,740	-88.650%
2024-11-28	3.1100	3.1600	3.0000	3.0800	-0.965%	6,608	-87.987%
2024-11-27	2.9100	3.1100	2.9100	3.1100	+5.424%	2,108	-88.103%
2024-11-26	2.8900	3.0300	2.6800	2.9500	+2.787%	3,697	-87.458%
2024-11-25	3.0000	3.0400	2.8400	2.8700	-4.651%	4,000	-87.108%
2024-11-24	2.8200	3.0600	2.7400	3.0100	+7.117%	8,671	-87.708%
2024-11-23	2.6500	2.8500	2.6500	2.8100	+5.639%	6,337	-86.833%
2024-11-22	2.5700	2.6600	2.5100	2.6600	+2.703%	7,351	-86.090%
2024-11-21	2.3900	2.6200	2.3900	2.5900	+6.584%	1,323	-85.714%
2024-11-20	2.5000	2.5000	2.4300	2.4300	-6.897%	587	-84.774%
2024-11-19	2.5800	2.6100	2.5300	2.6100	+1.163%	778	-85.824%
2024-11-18	2.3600	2.6900	2.3600	2.5800	+9.322%	10,140	-85.659%
2024-11-17	2.5400	2.5600	2.3600	2.3600	-7.451%	4,103	-84.322%
2024-11-16	2.4700	2.5900	2.4400	2.5500	+4.082%	5,097	-85.490%
2024-11-15	2.3300	2.4500	2.2800	2.4500	+1.240%	4,007	-84.898%
2024-11-14	2.4300	2.5200	2.4100	2.4200	0.000%	4,913	-84.711%
2024-11-13	2.5600	2.6000	2.3700	2.4200	-7.280%	5,550	-84.711%
2024-11-12	2.7500	2.8200	2.5300	2.6100	-6.786%	1,925	-85.824%
2024-11-11	2.7700	2.8000	2.7400	2.8000	+2.190%	325	-86.786%
2024-11-10	2.4500	2.9200	2.4200	2.7400	+12.295%	13,020	-86.496%
2024-11-09	2.3600	2.4600	2.3100	2.4400	+4.274%	9,479	-84.836%
2024-11-08	2.4300	2.4300	2.3000	2.3400	-3.306%	4,298	-84.188%
2024-11-07	2.3700	2.4300	2.3100	2.4200	+2.110%	13,895	-84.711%
2024-11-06	2.1500	2.3800	2.1500	2.3700	+11.268%	7,365	-84.388%
2024-11-05	2.0500	2.1700	2.0500	2.1300	+4.412%	4,359	-82.629%
2024-11-04	2.1100	2.1400	1.9800	2.0400	-3.318%	14,346	-81.863%
2024-11-03	2.2700	2.2700	2.0200	2.1100	-7.456%	3,681	-82.464%
2024-11-02	2.3700	2.3800	2.2500	2.2800	-3.390%	1,477	-83.772%
2024-11-01	2.5200	2.5200	2.3600	2.3600	-6.349%	3,683	-84.322%
2024-10-31	2.5900	2.5900	2.4900	2.5200	-3.817%	1,869	-85.317%
2024-10-30	2.5900	2.6200	2.5900	2.6200	+2.745%	13	-85.878%
2024-10-29	2.5600	2.5800	2.5400	2.5500	+3.239%	33	-85.490%
2024-10-28	2.5600	2.5600	2.4200	2.4700	-6.084%	36	-85.020%
2024-10-27	2.5200	2.6300	2.5200	2.6300	-4.710%	116	-85.932%
2024-10-25	2.7800	2.7800	2.7600	2.7600	-2.817%	467	-86.594%
2024-10-24	2.7900	2.8400	2.6600	2.8400	+1.792%	792	-86.972%
2024-10-23	2.8200	2.8200	2.7900	2.7900	+4.494%	110	-86.738%
2024-10-22	2.6700	2.6700	2.6700	2.6700	-2.555%	13	-86.142%
2024-10-21	2.7600	2.7600	2.7400	2.7400	-2.143%	500	-86.496%
2024-10-20	2.8200	2.8200	2.8000	2.8000	+1.083%	17	-86.786%
2024-10-19	2.8700	2.8900	2.7700	2.7700	-3.484%	169	-86.643%
2024-10-18	2.9700	3.0000	2.8300	2.8700	-3.691%	67	-87.108%
2024-10-17	2.4900	3.0100	2.4900	2.9800	+13.308%	1,639	-87.584%
2024-10-16	2.6400	2.6400	2.6000	2.6300	-0.379%	1,404	-85.932%
2024-10-15	2.7300	2.7300	2.6100	2.6400	-4.348%	7,167	-85.985%
2024-10-14	2.8000	2.8100	2.7000	2.7600	+1.471%	35	-86.594%
2024-10-13	2.7200	2.7200	2.7200	2.7200	-2.158%	6	-86.397%
2024-10-12	2.7500	2.7800	2.7300	2.7800	+4.906%	125	-86.691%
2024-10-11	2.5600	2.6600	2.5500	2.6500	+4.743%	136	-86.038%
2024-10-10	2.5200	2.5600	2.5100	2.5300	+1.200%	97	-85.375%
2024-10-09	2.6500	2.6500	2.5000	2.5000	-6.716%	1,363	-85.200%
2024-10-08	2.7800	2.7800	2.6800	2.6800	-6.944%	71	-86.194%
2024-10-07	2.9200	2.9200	2.8200	2.8800	-1.706%	567	-87.153%
2024-10-06	2.8900	2.9300	2.8900	2.9300	-3.300%	26	-87.372%
2024-10-05	2.9500	3.0700	2.9500	3.0300	+1.338%	500	-87.789%
2024-10-04	2.8500	3.0800	2.8500	2.9900	+4.545%	402	-87.625%

.dark-mode .Zrs2GZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zrs2GZ{ color: #333333; background-color: white; border: 2px solid #333333; }UMAUSDUMA / U.S. dollarcrypto Bitstamp

UMAUSD
UMA / U.S. dollar
crypto Bitstamp