Dark

UMAUSD
UMA / United States dollar
crypto Coinbase

Real-time

Jul 14, 2026 8:00:58 AM EDT

0.362USD-1.093%(-0.004)10,998UMA3,951USD

0.360Bid 0.361Ask 0.001Spread

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
2026-07-14	0.3600	0.3620	0.3570	0.3620	+0.836%	1,832	0.000%
2026-07-13	0.3700	0.3760	0.3560	0.3590	-2.710%	57,079	+0.836%
2026-07-12	0.3850	0.3860	0.3690	0.3690	-4.404%	32,578	-1.897%
2026-07-11	0.3790	0.4300	0.3760	0.3860	+1.847%	253,475	-6.218%
2026-07-10	0.3720	0.3790	0.3710	0.3790	+1.882%	31,350	-4.485%
2026-07-09	0.3710	0.3790	0.3670	0.3720	+0.270%	124,003	-2.688%
2026-07-08	0.3790	0.3800	0.3650	0.3710	-1.852%	23,207	-2.426%
2026-07-07	0.3900	0.3900	0.3770	0.3780	-2.828%	58,273	-4.233%
2026-07-06	0.3930	0.3940	0.3800	0.3890	-1.018%	94,265	-6.941%
2026-07-05	0.3970	0.3990	0.3890	0.3930	-1.008%	12,220	-7.888%
2026-07-04	0.3970	0.4010	0.3910	0.3970	0.000%	19,960	-8.816%
2026-07-03	0.3890	0.3990	0.3870	0.3970	+2.057%	51,584	-8.816%
2026-07-02	0.3880	0.3980	0.3870	0.3890	0.000%	67,799	-6.941%
2026-07-01	0.3700	0.3940	0.3690	0.3890	+3.733%	78,751	-6.941%
2026-06-30	0.3840	0.3840	0.3730	0.3750	-2.850%	10,949	-3.467%
2026-06-29	0.3800	0.3920	0.3780	0.3860	+1.579%	25,672	-6.218%
2026-06-28	0.3820	0.3870	0.3780	0.3800	-0.524%	26,817	-4.737%
2026-06-27	0.3850	0.3880	0.3790	0.3820	-0.779%	21,846	-5.236%
2026-06-26	0.3790	0.3920	0.3660	0.3850	+1.852%	65,855	-5.974%
2026-06-25	0.3910	0.3960	0.3660	0.3780	-3.325%	49,958	-4.233%
2026-06-24	0.3950	0.3970	0.3740	0.3910	-0.761%	62,896	-7.417%
2026-06-23	0.4070	0.4090	0.3900	0.3940	-3.194%	73,640	-8.122%
2026-06-22	0.4100	0.4200	0.4030	0.4070	-0.973%	120,543	-11.057%
2026-06-21	0.4220	0.4250	0.4090	0.4110	-2.375%	113,459	-11.922%
2026-06-20	0.4140	0.4230	0.4100	0.4210	+1.691%	250,691	-14.014%
2026-06-19	0.4110	0.4140	0.4010	0.4140	+0.730%	169,621	-12.560%
2026-06-18	0.4240	0.4240	0.3950	0.4110	-2.837%	86,160	-11.922%
2026-06-17	0.4540	0.4580	0.4190	0.4230	-6.828%	226,463	-14.421%
2026-06-16	0.4240	0.4680	0.4240	0.4540	+7.329%	664,274	-20.264%
2026-06-15	0.4070	0.4260	0.3990	0.4230	+3.931%	272,607	-14.421%
2026-06-14	0.4000	0.4120	0.3930	0.4070	+1.750%	109,527	-11.057%
2026-06-13	0.4000	0.4040	0.3970	0.4000	0.000%	45,447	-9.500%
2026-06-12	0.3990	0.4050	0.3950	0.4000	+1.010%	95,572	-9.500%
2026-06-11	0.3840	0.4010	0.3840	0.3960	+3.125%	115,735	-8.586%
2026-06-10	0.3830	0.3940	0.3760	0.3840	+0.261%	215,643	-5.729%
2026-06-09	0.3870	0.3870	0.3740	0.3830	-1.034%	234,875	-5.483%
2026-06-08	0.3840	0.3970	0.3780	0.3870	+0.519%	99,698	-6.460%
2026-06-07	0.3740	0.3920	0.3720	0.3850	+3.774%	159,657	-5.974%
2026-06-06	0.3730	0.3770	0.3480	0.3710	-0.269%	43,000	-2.426%
2026-06-05	0.3970	0.4000	0.3530	0.3720	-6.297%	143,600	-2.688%
2026-06-04	0.4180	0.4180	0.3800	0.3970	-5.024%	107,648	-8.816%
2026-06-03	0.4060	0.4320	0.4010	0.4180	+3.210%	65,058	-13.397%
2026-06-02	0.4410	0.4410	0.3900	0.4050	-8.578%	144,312	-10.617%
2026-06-01	0.4390	0.4520	0.4340	0.4430	+0.454%	46,643	-18.284%
2026-05-31	0.4410	0.4440	0.4290	0.4410	+0.227%	54,165	-17.914%
2026-05-30	0.4280	0.4420	0.4280	0.4400	+2.564%	66,115	-17.727%
2026-05-29	0.4330	0.4400	0.4190	0.4290	-0.464%	24,536	-15.618%
2026-05-28	0.4410	0.4420	0.4150	0.4310	-2.045%	26,172	-16.009%
2026-05-27	0.4480	0.4550	0.4360	0.4400	-1.566%	26,667	-17.727%
2026-05-26	0.4510	0.4600	0.4400	0.4470	-0.667%	45,382	-19.016%
2026-05-25	0.4570	0.4620	0.4500	0.4500	-1.316%	11,907	-19.556%
2026-05-24	0.4660	0.4670	0.4490	0.4560	-2.355%	17,652	-20.614%
2026-05-23	0.4540	0.4710	0.4410	0.4670	+2.637%	31,812	-22.484%
2026-05-22	0.4770	0.4790	0.4250	0.4550	-4.812%	345,372	-20.440%
2026-05-21	0.4710	0.4820	0.4680	0.4780	+2.355%	94,279	-24.268%
2026-05-20	0.4500	0.4740	0.4500	0.4670	+3.091%	27,062	-22.484%
2026-05-19	0.4520	0.4670	0.4480	0.4530	+0.443%	36,022	-20.088%
2026-05-18	0.4510	0.4560	0.4420	0.4510	+0.222%	28,468	-19.734%
2026-05-17	0.4590	0.4700	0.4430	0.4500	-2.174%	58,029	-19.556%
2026-05-16	0.4770	0.4770	0.4550	0.4600	-3.361%	23,350	-21.304%
2026-05-15	0.4990	0.5030	0.4720	0.4760	-4.418%	74,232	-23.950%
2026-05-14	0.4880	0.5030	0.4790	0.4980	+2.469%	189,053	-27.309%
2026-05-13	0.5110	0.5210	0.4810	0.4860	-5.078%	58,718	-25.514%
2026-05-12	0.5460	0.5470	0.5070	0.5120	-6.569%	64,766	-29.297%
2026-05-11	0.5170	0.6010	0.5010	0.5480	+6.202%	248,598	-33.942%
2026-05-10	0.5050	0.5250	0.5000	0.5160	+2.178%	44,781	-29.845%
2026-05-09	0.5020	0.5160	0.5020	0.5050	+0.398%	50,075	-28.317%
2026-05-08	0.5040	0.5180	0.4880	0.5030	-0.198%	69,551	-28.032%
2026-05-07	0.4730	0.5270	0.4710	0.5040	+5.660%	140,330	-28.175%
2026-05-06	0.4730	0.4850	0.4620	0.4770	+1.059%	57,141	-24.109%
2026-05-05	0.4640	0.4870	0.4640	0.4720	+1.944%	24,971	-23.305%
2026-05-04	0.4590	0.4720	0.4560	0.4630	+0.871%	33,599	-21.814%
2026-05-03	0.4640	0.4660	0.4560	0.4590	-1.502%	37,793	-21.133%
2026-05-02	0.4540	0.4780	0.4520	0.4660	+2.418%	176,946	-22.318%
2026-05-01	0.4500	0.4600	0.4500	0.4550	+1.111%	12,917	-20.440%
2026-04-30	0.4510	0.4570	0.4460	0.4500	-0.222%	33,267	-19.556%
2026-04-29	0.4530	0.4780	0.4400	0.4510	-0.442%	152,183	-19.734%
2026-04-28	0.4560	0.4580	0.4490	0.4530	-0.440%	45,362	-20.088%
2026-04-27	0.4840	0.4860	0.4490	0.4550	-5.797%	73,184	-20.440%
2026-04-26	0.4730	0.5060	0.4670	0.4830	+2.114%	129,547	-25.052%
2026-04-25	0.4860	0.5160	0.4720	0.4730	-1.867%	142,463	-23.467%
2026-04-24	0.4760	0.4980	0.4760	0.4820	+1.474%	105,466	-24.896%
2026-04-23	0.4780	0.4850	0.4600	0.4750	-0.628%	106,340	-23.789%
2026-04-22	0.4730	0.4950	0.4700	0.4780	+1.057%	104,036	-24.268%
2026-04-21	0.4630	0.5590	0.4610	0.4730	+2.603%	719,341	-23.467%
2026-04-20	0.4420	0.4640	0.4420	0.4610	+5.492%	40,971	-21.475%
2026-04-19	0.4570	0.4580	0.4340	0.4370	-4.167%	96,795	-17.162%
2026-04-18	0.4700	0.6020	0.4540	0.4560	-3.594%	567,739	-20.614%
2026-04-17	0.4540	0.4860	0.4480	0.4730	+3.728%	234,332	-23.467%
2026-04-16	0.4260	0.4610	0.4260	0.4560	+7.294%	158,368	-20.614%
2026-04-15	0.4170	0.4340	0.4170	0.4250	+1.918%	86,290	-14.824%
2026-04-14	0.4190	0.4230	0.4010	0.4170	-0.477%	116,676	-13.189%
2026-04-13	0.4050	0.4220	0.4040	0.4190	+4.229%	61,400	-13.604%
2026-04-12	0.4110	0.4110	0.4020	0.4020	-3.828%	20,445	-9.950%
2026-04-11	0.4260	0.4340	0.4120	0.4180	-1.878%	38,338	-13.397%
2026-04-10	0.4160	0.4360	0.4100	0.4260	+2.899%	91,450	-15.023%
2026-04-09	0.4070	0.4170	0.4010	0.4140	+1.471%	70,144	-12.560%
2026-04-08	0.4140	0.4310	0.4080	0.4080	-1.449%	87,431	-11.275%
2026-04-07	0.4000	0.4180	0.3790	0.4140	+3.500%	51,815	-12.560%
2026-04-06	0.3990	0.4160	0.3990	0.4000	+0.503%	68,836	-9.500%
2026-04-05	0.3980	0.4000	0.3880	0.3980	-0.995%	21,722	-9.045%
2026-04-04	0.4050	0.4160	0.3980	0.4020	-0.985%	56,145	-9.950%
2026-04-03	0.3870	0.4060	0.3860	0.4060	+4.910%	35,690	-10.837%
2026-04-02	0.4120	0.4120	0.3850	0.3870	-5.839%	50,449	-6.460%
2026-04-01	0.4080	0.4180	0.4030	0.4110	+0.735%	58,759	-11.922%
2026-03-31	0.3950	0.4140	0.3950	0.4080	+3.030%	113,405	-11.275%
2026-03-30	0.3910	0.4030	0.3910	0.3960	+2.062%	80,170	-8.586%
2026-03-29	0.3970	0.4020	0.3810	0.3880	-2.267%	99,314	-6.701%
2026-03-28	0.3930	0.4110	0.3900	0.3970	+0.761%	62,223	-8.816%
2026-03-27	0.4080	0.4380	0.3910	0.3940	-3.431%	246,678	-8.122%
2026-03-26	0.4250	0.4270	0.3980	0.4080	-4.000%	116,979	-11.275%
2026-03-25	0.4260	0.4310	0.4120	0.4250	-0.235%	93,749	-14.824%
2026-03-24	0.4220	0.4260	0.4160	0.4260	+0.472%	71,387	-15.023%
2026-03-23	0.4110	0.4390	0.4050	0.4240	+3.163%	153,808	-14.623%
2026-03-22	0.4160	0.4290	0.4060	0.4110	-1.439%	54,735	-11.922%
2026-03-21	0.4310	0.4380	0.4170	0.4170	-3.248%	43,328	-13.189%
2026-03-20	0.4280	0.4440	0.4250	0.4310	+0.701%	115,465	-16.009%
2026-03-19	0.4310	0.4440	0.4250	0.4280	-0.926%	96,666	-15.421%
2026-03-18	0.4500	0.4570	0.4270	0.4320	-4.213%	121,214	-16.204%
2026-03-17	0.4570	0.4630	0.4450	0.4510	-1.743%	140,020	-19.734%
2026-03-16	0.4520	0.4690	0.4460	0.4590	+1.549%	122,660	-21.133%
2026-03-15	0.4410	0.4520	0.4290	0.4520	+2.262%	293,100	-19.912%
2026-03-14	0.4280	0.4480	0.4260	0.4420	+3.271%	461,686	-18.100%
2026-03-13	0.4250	0.4380	0.4230	0.4280	+0.706%	236,943	-15.421%
2026-03-12	0.4130	0.4490	0.4130	0.4250	+2.906%	485,971	-14.824%
2026-03-11	0.4120	0.4170	0.4020	0.4130	+0.243%	428,165	-12.349%
2026-03-10	0.4150	0.4290	0.4100	0.4120	-0.723%	323,107	-12.136%
2026-03-09	0.4270	0.4460	0.4080	0.4150	-2.810%	592,921	-12.771%
2026-03-08	0.4060	0.4860	0.4010	0.4270	+5.172%	343,604	-15.222%
2026-03-07	0.4170	0.4190	0.4050	0.4060	-2.638%	90,691	-10.837%
2026-03-06	0.4280	0.4340	0.4120	0.4170	-2.570%	149,113	-13.189%
2026-03-05	0.4350	0.4360	0.4210	0.4280	-1.609%	311,867	-15.421%
2026-03-04	0.4310	0.4440	0.4230	0.4350	+0.928%	420,580	-16.782%
2026-03-03	0.4290	0.4390	0.4220	0.4310	0.000%	221,270	-16.009%
2026-03-02	0.4140	0.4960	0.4140	0.4310	+4.358%	528,047	-16.009%
2026-03-01	0.4320	0.4400	0.4070	0.4130	-4.839%	480,463	-12.349%
2026-02-28	0.4370	0.4410	0.4060	0.4340	-0.459%	401,035	-16.590%
2026-02-27	0.4510	0.4600	0.4300	0.4360	-3.111%	225,774	-16.972%
2026-02-26	0.4620	0.4650	0.4440	0.4500	-2.386%	226,498	-19.556%
2026-02-25	0.4490	0.4850	0.4480	0.4610	+2.902%	93,537	-21.475%
2026-02-24	0.4900	0.5100	0.4420	0.4480	-8.571%	285,757	-19.196%
2026-02-23	0.4380	0.5570	0.4180	0.4900	+11.617%	454,517	-26.122%
2026-02-22	0.4670	0.4690	0.4390	0.4390	-5.794%	23,089	-17.540%
2026-02-21	0.4660	0.4870	0.4650	0.4660	-0.851%	56,305	-22.318%
2026-02-20	0.4660	0.4760	0.4550	0.4700	+0.858%	80,133	-22.979%
2026-02-19	0.4800	0.4920	0.4620	0.4660	-3.719%	55,373	-22.318%
2026-02-18	0.5320	0.5320	0.4820	0.4840	-8.851%	132,086	-25.207%
2026-02-17	0.5430	0.5810	0.5280	0.5310	-2.030%	382,523	-31.827%
2026-02-16	0.5000	0.7570	0.5000	0.5420	+8.400%	1,853,504	-33.210%
2026-02-15	0.5280	0.5280	0.4930	0.5000	-5.123%	25,888	-27.600%
2026-02-14	0.5080	0.5370	0.5080	0.5270	+3.945%	23,961	-31.309%
2026-02-13	0.4850	0.5090	0.4800	0.5070	+4.107%	45,263	-28.600%
2026-02-12	0.4880	0.5020	0.4820	0.4870	-0.205%	62,625	-25.667%
2026-02-11	0.4920	0.4930	0.4700	0.4880	-0.813%	79,363	-25.820%
2026-02-10	0.5080	0.5090	0.4910	0.4920	-2.959%	46,104	-26.423%
2026-02-09	0.5080	0.5170	0.4970	0.5070	-0.393%	68,471	-28.600%
2026-02-08	0.5250	0.5250	0.5040	0.5090	-2.863%	31,733	-28.880%
2026-02-07	0.5360	0.5420	0.5120	0.5240	-2.056%	115,456	-30.916%
2026-02-06	0.4680	0.5420	0.4300	0.5350	+13.108%	214,098	-32.336%
2026-02-05	0.5600	0.5650	0.4680	0.4730	-15.536%	322,528	-23.467%
2026-02-04	0.5670	0.5740	0.5410	0.5600	-0.533%	142,783	-35.357%
2026-02-03	0.5650	0.5880	0.5460	0.5630	-0.880%	101,899	-35.702%
2026-02-02	0.5650	0.5840	0.5400	0.5680	+1.610%	87,817	-36.268%
2026-02-01	0.5760	0.5860	0.5440	0.5590	-2.783%	136,942	-35.242%
2026-01-31	0.6290	0.6340	0.5300	0.5750	-9.163%	168,786	-37.043%
2026-01-30	0.6240	0.6410	0.6070	0.6330	+0.796%	65,543	-42.812%
2026-01-29	0.6760	0.6760	0.6150	0.6280	-7.375%	101,473	-42.357%
2026-01-28	0.6860	0.6890	0.6710	0.6780	-1.310%	38,314	-46.608%
2026-01-27	0.6870	0.6910	0.6730	0.6870	+0.146%	22,697	-47.307%
2026-01-26	0.6610	0.6910	0.6610	0.6860	+4.414%	28,484	-47.230%
2026-01-25	0.7030	0.7050	0.6410	0.6570	-6.277%	59,727	-44.901%
2026-01-24	0.7020	0.7100	0.6950	0.7010	-0.142%	9,020	-48.359%
2026-01-23	0.7020	0.7210	0.6940	0.7020	0.000%	39,973	-48.433%
2026-01-22	0.7160	0.7190	0.6910	0.7020	-1.681%	29,754	-48.433%
2026-01-21	0.6960	0.7280	0.6890	0.7140	+2.586%	37,994	-49.300%
2026-01-20	0.7380	0.7380	0.6870	0.6960	-5.691%	42,853	-47.989%
2026-01-19	0.7560	0.7560	0.7000	0.7380	-2.381%	109,525	-50.949%
2026-01-18	0.7790	0.7950	0.7560	0.7560	-3.817%	31,368	-52.116%
2026-01-17	0.7870	0.8090	0.7810	0.7860	-0.254%	108,307	-53.944%
2026-01-16	0.7560	0.7880	0.7500	0.7880	+4.371%	69,892	-54.061%
2026-01-15	0.7830	0.7890	0.7420	0.7550	-3.944%	65,516	-52.053%
2026-01-14	0.7870	0.8080	0.7800	0.7860	-0.127%	152,607	-53.944%
2026-01-13	0.7540	0.7950	0.7460	0.7870	+4.654%	83,109	-54.003%
2026-01-12	0.7480	0.7620	0.7360	0.7520	+1.348%	56,090	-51.862%
2026-01-11	0.7600	0.7890	0.7350	0.7420	-2.497%	85,207	-51.213%
2026-01-10	0.7760	0.7790	0.7580	0.7610	-2.059%	13,875	-52.431%
2026-01-09	0.7670	0.8360	0.7650	0.7770	+0.778%	231,558	-53.411%
2026-01-08	0.7700	0.7820	0.7440	0.7710	+0.391%	85,085	-53.048%
2026-01-07	0.8090	0.8100	0.7620	0.7680	-5.302%	74,917	-52.865%
2026-01-06	0.7840	0.8520	0.7700	0.8110	+3.576%	266,972	-55.364%
2026-01-05	0.7660	0.7870	0.7490	0.7830	+2.621%	71,170	-53.768%
2026-01-04	0.7570	0.7730	0.7440	0.7630	+1.060%	43,253	-52.556%
2026-01-03	0.7490	0.7550	0.7250	0.7550	+0.801%	52,572	-52.053%
2026-01-02	0.7310	0.7490	0.7230	0.7490	+2.462%	131,675	-51.669%
2026-01-01	0.6980	0.7320	0.6930	0.7310	+4.878%	53,495	-50.479%
2025-12-31	0.6970	0.7210	0.6710	0.6970	0.000%	261,535	-48.063%
2025-12-30	0.6970	0.7020	0.6910	0.6970	-0.143%	63,217	-48.063%
2025-12-29	0.7300	0.7340	0.6970	0.6980	-4.384%	44,227	-48.138%
2025-12-28	0.7330	0.7350	0.7120	0.7300	-0.545%	44,278	-50.411%
2025-12-27	0.7120	0.7360	0.7120	0.7340	+2.801%	36,388	-50.681%
2025-12-26	0.7070	0.7200	0.7000	0.7140	+1.133%	67,853	-49.300%
2025-12-25	0.7130	0.7350	0.7050	0.7060	-0.843%	73,931	-48.725%
2025-12-24	0.7060	0.7120	0.6910	0.7120	+0.707%	31,045	-49.157%
2025-12-23	0.7160	0.7190	0.6890	0.7070	-0.980%	48,207	-48.798%
2025-12-22	0.7000	0.7180	0.6940	0.7140	+2.292%	74,313	-49.300%
2025-12-21	0.7230	0.7370	0.6880	0.6980	-3.458%	79,690	-48.138%
2025-12-20	0.7170	0.7390	0.7090	0.7230	+0.978%	53,387	-49.931%
2025-12-19	0.6700	0.7230	0.6640	0.7160	+6.866%	94,330	-49.441%
2025-12-18	0.6960	0.7150	0.6520	0.6700	-4.286%	159,808	-45.970%
2025-12-17	0.7360	0.7370	0.6900	0.7000	-4.241%	99,893	-48.286%
2025-12-16	0.7250	0.7730	0.7200	0.7310	+0.412%	167,876	-50.479%
2025-12-15	0.7460	0.7560	0.7040	0.7280	-2.674%	66,531	-50.275%
2025-12-14	0.7900	0.7920	0.7390	0.7480	-5.793%	118,651	-51.604%
2025-12-13	0.7810	0.7990	0.7800	0.7940	+1.665%	20,631	-54.408%
2025-12-12	0.8090	0.8140	0.7680	0.7810	-3.580%	36,034	-53.649%
2025-12-11	0.8110	0.8210	0.7820	0.8100	-1.099%	42,320	-55.309%
2025-12-10	0.8300	0.8430	0.8130	0.8190	-1.206%	48,728	-55.800%
2025-12-09	0.8110	0.8470	0.8040	0.8290	+2.472%	49,479	-56.333%
2025-12-08	0.7860	0.8230	0.7850	0.8090	+2.795%	74,183	-55.253%
2025-12-07	0.8210	0.8280	0.7800	0.7870	-4.141%	54,881	-54.003%
2025-12-06	0.7940	0.8350	0.7930	0.8210	+3.401%	100,463	-55.907%
2025-12-05	0.8230	0.8590	0.7820	0.7940	-3.641%	118,665	-54.408%
2025-12-04	0.8330	0.8410	0.8080	0.8240	-0.962%	123,260	-56.068%
2025-12-03	0.8100	0.8350	0.8070	0.8320	+3.098%	82,073	-56.490%
2025-12-02	0.7770	0.8200	0.7740	0.8070	+3.995%	174,846	-55.143%
2025-12-01	0.8120	0.8120	0.7600	0.7760	-4.198%	161,616	-53.351%
2025-11-30	0.8300	0.8330	0.8100	0.8100	-3.110%	81,804	-55.309%
2025-11-29	0.8370	0.8970	0.8250	0.8360	+0.360%	284,081	-56.699%
2025-11-28	0.8500	0.8600	0.8300	0.8330	-2.115%	88,426	-56.543%
2025-11-27	0.8380	0.8600	0.8370	0.8510	+1.310%	125,575	-57.462%
2025-11-26	0.8410	0.8480	0.8120	0.8400	-0.119%	62,966	-56.905%
2025-11-25	0.8440	0.8650	0.8180	0.8410	-0.119%	203,253	-56.956%
2025-11-24	0.8100	0.8550	0.8060	0.8420	+3.951%	53,151	-57.007%
2025-11-23	0.8210	0.8370	0.8100	0.8100	-1.460%	43,045	-55.309%
2025-11-22	0.8380	0.8390	0.8090	0.8220	-1.792%	130,437	-55.961%
2025-11-21	0.8740	0.8870	0.7820	0.8370	-4.561%	149,217	-56.750%
2025-11-20	0.8990	0.9260	0.8600	0.8770	-2.011%	214,926	-58.723%
2025-11-19	0.9180	0.9220	0.8600	0.8950	-2.717%	89,092	-59.553%
2025-11-18	0.8880	0.9390	0.8830	0.9200	+2.793%	118,883	-60.652%
2025-11-17	0.9130	0.9520	0.8860	0.8950	-2.505%	145,786	-59.553%
2025-11-16	0.9450	0.9540	0.8930	0.9180	-3.267%	113,014	-60.566%
2025-11-15	0.9230	0.9830	0.9230	0.9490	+2.817%	97,144	-61.855%
2025-11-14	0.9460	0.9520	0.9000	0.9230	-2.534%	122,174	-60.780%
2025-11-13	0.9690	0.9950	0.9270	0.9470	-2.270%	216,750	-61.774%
2025-11-12	0.9810	1.0180	0.9490	0.9690	-0.920%	155,205	-62.642%
2025-11-11	1.0510	1.0630	0.9720	0.9780	-6.857%	268,071	-62.986%
2025-11-10	1.0270	1.0730	1.0180	1.0500	+2.140%	234,162	-65.524%
2025-11-09	1.0580	1.2680	1.0070	1.0280	-2.836%	1,129,688	-64.786%
2025-11-08	1.0840	1.1210	1.0300	1.0580	-2.578%	240,255	-65.784%
2025-11-07	0.9380	1.1000	0.9320	1.0860	+16.026%	499,062	-66.667%
2025-11-06	0.9400	0.9570	0.8900	0.9360	-1.370%	239,328	-61.325%
2025-11-05	0.9420	0.9600	0.8790	0.9490	+0.743%	221,997	-61.855%
2025-11-04	0.9900	1.0210	0.9000	0.9420	-4.945%	392,186	-61.571%
2025-11-03	1.0830	1.0830	0.9510	0.9910	-9.580%	258,483	-63.471%
2025-11-02	1.1170	1.1360	1.0750	1.0960	-1.880%	247,257	-66.971%
2025-11-01	1.0650	1.1170	1.0610	1.1170	+4.784%	113,718	-67.592%
2025-10-31	1.0730	1.0820	1.0420	1.0660	-0.652%	156,140	-66.041%
2025-10-30	1.1150	1.1310	1.0320	1.0730	-3.767%	187,141	-66.263%
2025-10-29	1.1250	1.1370	1.0900	1.1150	-0.801%	224,159	-67.534%
2025-10-28	1.1440	1.1770	1.1040	1.1240	-1.748%	401,613	-67.794%
2025-10-27	1.1900	1.1940	1.1380	1.1440	-4.107%	398,433	-68.357%
2025-10-26	1.1780	1.2240	1.1680	1.1930	+1.618%	206,039	-69.656%
2025-10-25	1.1860	1.2170	1.1590	1.1740	-1.178%	146,518	-69.165%
2025-10-24	1.1590	1.2160	1.1440	1.1880	+2.502%	322,165	-69.529%
2025-10-23	1.1280	1.2060	1.1230	1.1590	+2.748%	315,796	-68.766%
2025-10-22	1.1350	1.1560	1.0900	1.1280	-0.792%	411,386	-67.908%
2025-10-21	1.1910	1.2260	1.1310	1.1370	-4.534%	369,154	-68.162%
2025-10-20	1.1280	1.3270	1.1160	1.1910	+5.305%	957,072	-69.605%
2025-10-19	1.1230	1.2050	1.0850	1.1310	+0.623%	1,212,083	-67.993%
2025-10-18	1.0210	1.1610	1.0190	1.1240	+9.980%	1,385,899	-67.794%
2025-10-17	1.0250	1.0580	0.9510	1.0220	-0.195%	357,674	-64.579%
2025-10-16	1.0570	1.1170	1.0150	1.0240	-3.030%	655,052	-64.648%
2025-10-15	1.1620	1.1710	1.0440	1.0560	-9.356%	714,915	-65.720%
2025-10-14	1.2780	1.2840	1.0800	1.1650	-9.055%	2,512,834	-68.927%
2025-10-13	1.0040	1.5430	0.9870	1.2810	+27.717%	3,499,502	-71.741%
2025-10-12	0.9150	1.0530	0.9020	1.0030	+9.022%	229,556	-63.908%
2025-10-11	0.8980	0.9620	0.8060	0.9200	+2.450%	521,848	-60.652%
2025-10-10	1.2140	1.2560	0.8370	0.8980	-26.091%	524,829	-59.688%
2025-10-09	1.2520	1.2550	1.1980	1.2150	-3.264%	160,930	-70.206%
2025-10-08	1.2250	1.2770	1.2130	1.2560	+2.614%	403,800	-71.178%
2025-10-07	1.2560	1.3500	1.2220	1.2240	-2.470%	319,849	-70.425%
2025-10-06	1.2120	1.2710	1.2110	1.2550	+3.292%	34,176	-71.155%
2025-10-05	1.2260	1.2510	1.2040	1.2150	-0.816%	44,015	-70.206%
2025-10-04	1.2610	1.2610	1.2130	1.2250	-2.701%	45,908	-70.449%
2025-10-03	1.2570	1.2790	1.2400	1.2590	0.000%	71,478	-71.247%
2025-10-02	1.2420	1.2680	1.2330	1.2590	+1.287%	109,873	-71.247%
2025-10-01	1.1920	1.2430	1.1820	1.2430	+4.279%	56,474	-70.877%
2025-09-30	1.1930	1.1970	1.1580	1.1920	-0.168%	64,506	-69.631%
2025-09-29	1.2130	1.2130	1.1790	1.1940	-1.728%	69,687	-69.682%
2025-09-28	1.1820	1.2170	1.1660	1.2150	+2.359%	115,004	-70.206%
2025-09-27	1.1940	1.1980	1.1780	1.1870	-0.503%	36,587	-69.503%
2025-09-26	1.1510	1.2090	1.1500	1.1930	+3.559%	73,291	-69.656%
2025-09-25	1.2360	1.2360	1.1170	1.1520	-6.645%	147,659	-68.576%
2025-09-24	1.2030	1.2620	1.1760	1.2340	+2.919%	75,984	-70.665%
2025-09-23	1.2040	1.2180	1.1800	1.1990	-0.250%	82,411	-69.808%
2025-09-22	1.2800	1.2840	1.1500	1.2020	-6.094%	128,743	-69.884%
2025-09-21	1.3050	1.3280	1.2800	1.2800	-2.066%	33,969	-71.719%
2025-09-20	1.2950	1.3260	1.2840	1.3070	+0.616%	49,691	-72.303%
2025-09-19	1.3720	1.3790	1.2930	1.2990	-5.182%	122,528	-72.132%
2025-09-18	1.3640	1.3770	1.3520	1.3700	+0.514%	57,640	-73.577%
2025-09-17	1.3340	1.3670	1.2990	1.3630	+2.174%	85,150	-73.441%
2025-09-16	1.3250	1.3420	1.3000	1.3340	+0.603%	71,571	-72.864%
2025-09-15	1.3690	1.3840	1.3030	1.3260	-3.070%	144,075	-72.700%
2025-09-14	1.4380	1.4380	1.3560	1.3680	-4.868%	328,000	-73.538%
2025-09-13	1.4170	1.4540	1.3970	1.4380	+1.554%	186,877	-74.826%
2025-09-12	1.4290	1.4650	1.3000	1.4160	-0.771%	573,559	-74.435%
2025-09-11	1.4030	1.4630	1.3820	1.4270	+1.566%	207,256	-74.632%
2025-09-10	1.3950	1.4380	1.3850	1.4050	+0.789%	365,501	-74.235%
2025-09-09	1.3710	1.4460	1.3550	1.3940	+1.901%	227,395	-74.032%
2025-09-08	1.3470	1.3800	1.3400	1.3680	+1.484%	89,358	-73.538%
2025-09-07	1.3390	1.3700	1.3340	1.3480	+0.597%	74,687	-73.145%
2025-09-06	1.3280	1.3560	1.3030	1.3400	+0.980%	125,117	-72.985%
2025-09-05	1.3320	1.3720	1.3170	1.3270	-0.301%	101,908	-72.720%
2025-09-04	1.3970	1.4080	1.3190	1.3310	-4.656%	92,110	-72.802%
2025-09-03	1.3610	1.4170	1.3440	1.3960	+2.572%	260,898	-74.069%
2025-09-02	1.3460	1.3800	1.3360	1.3610	+1.190%	314,830	-73.402%
2025-09-01	1.3990	1.4160	1.3160	1.3450	-3.929%	249,353	-73.086%
2025-08-31	1.4630	1.4760	1.4000	1.4000	-4.437%	261,995	-74.143%
2025-08-30	1.4310	1.4720	1.4130	1.4650	+2.448%	133,700	-75.290%
2025-08-29	1.4820	1.5220	1.4140	1.4300	-3.313%	377,594	-74.685%
2025-08-28	1.5320	1.6580	1.4650	1.4790	-3.270%	1,538,472	-75.524%
2025-08-27	1.4170	1.5580	1.3840	1.5290	+7.828%	512,485	-76.324%
2025-08-26	1.3750	1.4760	1.3560	1.4180	+3.052%	509,212	-74.471%
2025-08-25	1.4930	1.5000	1.3540	1.3760	-7.651%	521,743	-73.692%
2025-08-24	1.6250	1.6380	1.4810	1.4900	-8.081%	589,617	-75.705%
2025-08-23	1.5630	1.9000	1.5140	1.6210	+3.578%	1,547,273	-77.668%
2025-08-22	1.4850	1.6070	1.4620	1.5650	+5.529%	1,326,677	-76.869%
2025-08-21	1.4370	1.5360	1.3780	1.4830	+3.129%	954,779	-75.590%
2025-08-20	1.4470	1.6240	1.3760	1.4380	-0.691%	1,787,439	-74.826%
2025-08-19	1.2610	1.5370	1.2330	1.4480	+14.921%	2,459,757	-75.000%
2025-08-18	1.2990	1.3020	1.2410	1.2600	-3.002%	153,610	-71.270%
2025-08-17	1.3150	1.3380	1.2990	1.2990	-1.292%	121,315	-72.132%
2025-08-16	1.2630	1.3850	1.2630	1.3160	+4.279%	380,446	-72.492%
2025-08-15	1.2510	1.2850	1.2210	1.2620	+0.960%	177,165	-71.315%
2025-08-14	1.3590	1.3780	1.2290	1.2500	-8.088%	433,143	-71.040%
2025-08-13	1.3220	1.3820	1.3090	1.3600	+2.719%	428,388	-73.382%
2025-08-12	1.2680	1.5620	1.2580	1.3240	+4.170%	3,425,824	-72.659%
2025-08-11	1.3250	1.3570	1.2540	1.2710	-4.220%	120,051	-71.518%
2025-08-10	1.3390	1.3590	1.2920	1.3270	-0.896%	122,424	-72.720%
2025-08-09	1.2900	1.3470	1.2790	1.3390	+3.879%	161,024	-72.965%
2025-08-08	1.2720	1.3110	1.2610	1.2890	+1.336%	373,384	-71.916%
2025-08-07	1.2210	1.3460	1.2190	1.2720	+4.092%	441,262	-71.541%
2025-08-06	1.1950	1.2230	1.1630	1.2220	+2.259%	55,521	-70.376%
2025-08-05	1.2400	1.2460	1.1710	1.1950	-3.784%	106,907	-69.707%
2025-08-04	1.2060	1.2460	1.2000	1.2420	+2.900%	56,669	-70.853%
2025-08-03	1.1740	1.2100	1.1610	1.2070	+2.899%	45,529	-70.008%
2025-08-02	1.2040	1.2150	1.1480	1.1730	-2.494%	138,743	-69.139%
2025-08-01	1.2430	1.2510	1.1630	1.2030	-3.296%	228,145	-69.909%
2025-07-31	1.2850	1.3140	1.2370	1.2440	-3.191%	193,932	-70.900%
2025-07-30	1.3040	1.3100	1.2130	1.2850	-1.608%	404,125	-71.829%
2025-07-29	1.3160	1.3540	1.2750	1.3060	-0.835%	197,168	-72.282%
2025-07-28	1.4050	1.4320	1.3050	1.3170	-6.330%	198,059	-72.513%
2025-07-27	1.3880	1.4110	1.3760	1.4060	+1.370%	204,428	-74.253%
2025-07-26	1.3900	1.4800	1.3840	1.3870	-0.359%	280,589	-73.901%
2025-07-25	1.3770	1.3970	1.3300	1.3920	+1.236%	623,663	-73.994%
2025-07-24	1.4150	1.4400	1.3340	1.3750	-2.827%	437,674	-73.673%
2025-07-23	1.6200	1.6300	1.3830	1.4150	-12.654%	595,167	-74.417%
2025-07-22	1.7650	1.7950	1.4970	1.6200	-8.215%	3,158,200	-77.654%
2025-07-21	1.3190	2.1500	1.2990	1.7650	+34.017%	7,146,182	-79.490%
2025-07-20	1.2560	1.3640	1.2340	1.3170	+5.192%	265,283	-72.513%
2025-07-19	1.2380	1.2660	1.1760	1.2520	+1.213%	165,659	-71.086%
2025-07-18	1.2300	1.3060	1.2080	1.2370	+0.569%	184,591	-70.736%
2025-07-17	1.2440	1.2500	1.1910	1.2300	-0.966%	216,074	-70.569%
2025-07-16	1.2320	1.2590	1.2120	1.2420	+0.730%	152,837	-70.853%
2025-07-15	1.1710	1.3030	1.1310	1.2330	+4.936%	534,635	-70.641%
2025-07-14	1.1870	1.2280	1.1600	1.1750	-0.927%	90,286	-69.191%
2025-07-13	1.1520	1.2020	1.1470	1.1860	+2.951%	90,720	-69.477%
2025-07-12	1.1600	1.1800	1.1150	1.1520	-1.031%	90,808	-68.576%
2025-07-11	1.1750	1.2280	1.1520	1.1640	-1.020%	275,813	-68.900%
2025-07-10	1.1090	1.1890	1.1000	1.1760	+6.137%	205,171	-69.218%

.dark-mode .Lzrmt7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lzrmt7{ color: #333333; background-color: white; border: 2px solid #333333; }UMAUSDUMA / United States dollarcrypto Coinbase

UMAUSD
UMA / United States dollar
crypto Coinbase