Dark

UMAUSD
UMA / United States dollar
crypto Gemini

Delayed

Jul 12, 2026 8:04:00 PM EDT

0.370USD-0.830%(-0.003)130

0.361Bid 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
2026-07-13	0.3704	0.3704	0.3704	0.3704	-0.830%	13	0.000%
2026-07-12	0.3824	0.3860	0.3735	0.3735	-5.347%	1,681	-0.830%
2026-07-11	0.3821	0.4311	0.3821	0.3946	+5.367%	130,091	-6.133%
2026-07-10	0.3746	0.3753	0.3505	0.3745	-0.027%	472	-1.095%
2026-07-09	0.3707	0.3789	0.3706	0.3746	+1.052%	9,874	-1.121%
2026-07-08	0.3897	0.3897	0.3707	0.3707	-4.876%	20	-0.081%
2026-07-06	0.3944	0.3944	0.3831	0.3897	-1.192%	69	-4.953%
2026-07-03	0.3893	0.3944	0.3893	0.3944	+1.310%	20,842	-6.085%
2026-07-02	0.3749	0.3900	0.3749	0.3893	+3.841%	9,174	-4.855%
2026-07-01	0.3769	0.3785	0.3749	0.3749	-0.531%	14	-1.200%
2026-06-30	0.3846	0.3846	0.3769	0.3769	-2.002%	10,142	-1.725%
2026-06-29	0.3845	0.3870	0.3841	0.3846	+0.026%	2,862	-3.692%
2026-06-28	0.3822	0.3861	0.3822	0.3845	+0.602%	11,460	-3.667%
2026-06-27	0.3847	0.3847	0.3811	0.3822	-0.650%	7,074	-3.087%
2026-06-26	0.3776	0.3875	0.3776	0.3847	+1.880%	764	-3.717%
2026-06-25	0.3935	0.3951	0.3763	0.3776	-4.041%	432	-1.907%
2026-06-23	0.4111	0.4111	0.3923	0.3935	-4.281%	1,414	-5.870%
2026-06-22	0.4181	0.4181	0.4111	0.4111	-1.674%	8	-9.900%
2026-06-21	0.4206	0.4206	0.4181	0.4181	-0.594%	12	-11.409%
2026-06-20	0.4058	0.4459	0.4058	0.4206	+3.647%	9,396	-11.935%
2026-06-19	0.4067	0.4116	0.4058	0.4058	-0.221%	6,755	-8.724%
2026-06-18	0.4322	0.4322	0.4067	0.4067	-5.900%	1,319	-8.925%
2026-06-17	0.4553	0.4553	0.4319	0.4322	-5.074%	6,357	-14.299%
2026-06-16	0.4220	0.4650	0.4220	0.4553	+7.891%	28,706	-18.647%
2026-06-15	0.4042	0.4246	0.4042	0.4220	+4.404%	3,654	-12.227%
2026-06-13	0.3973	0.4042	0.3973	0.4042	+1.737%	1,931	-8.362%
2026-06-12	0.3970	0.4013	0.3949	0.3973	+0.076%	22,998	-6.771%
2026-06-11	0.3835	0.3970	0.3835	0.3970	+3.520%	188	-6.700%
2026-06-10	0.3825	0.3905	0.3825	0.3835	+0.261%	9	-3.416%
2026-06-09	0.3922	0.3922	0.3783	0.3825	-2.473%	4	-3.163%
2026-06-08	0.3808	0.3922	0.3808	0.3922	+2.994%	101	-5.558%
2026-06-07	0.3714	0.3808	0.3714	0.3808	+2.531%	1,484	-2.731%
2026-06-06	0.4018	0.4018	0.3714	0.3714	-7.566%	8,795	-0.269%
2026-06-05	0.4062	0.4062	0.4018	0.4018	-1.083%	5	-7.815%
2026-06-04	0.4169	0.4169	0.4062	0.4062	-2.567%	77	-8.813%
2026-06-03	0.4071	0.4169	0.4071	0.4169	+2.407%	1,414	-11.154%
2026-06-02	0.4422	0.4422	0.4071	0.4071	-7.938%	112	-9.015%
2026-06-01	0.4453	0.4453	0.4343	0.4422	-0.696%	11,262	-16.237%
2026-05-31	0.4343	0.4453	0.4343	0.4453	+2.533%	0.101	-16.820%
2026-05-29	0.4343	0.4343	0.4343	0.4343	0.000%	167	-14.713%
2026-05-28	0.4413	0.4413	0.4239	0.4343	-1.586%	38	-14.713%
2026-05-27	0.4457	0.4469	0.4413	0.4413	-0.987%	4,883	-16.066%
2026-05-26	0.4580	0.4580	0.4440	0.4457	-2.686%	24,006	-16.895%
2026-05-25	0.4672	0.4672	0.4580	0.4580	-1.969%	10	-19.127%
2026-05-23	0.4598	0.4720	0.4598	0.4672	+1.609%	91	-20.719%
2026-05-22	0.4809	0.4809	0.4282	0.4598	-4.388%	21,540	-19.443%
2026-05-21	0.4642	0.4809	0.4642	0.4809	+3.598%	44	-22.978%
2026-05-20	0.4671	0.4671	0.4642	0.4642	-0.621%	52	-20.207%
2026-05-19	0.4439	0.4671	0.4439	0.4671	+5.226%	2,422	-20.702%
2026-05-18	0.4428	0.4555	0.4423	0.4439	+0.248%	1,041	-16.558%
2026-05-17	0.4647	0.4670	0.4428	0.4428	-4.713%	3,095	-16.350%
2026-05-16	0.4880	0.4880	0.4298	0.4647	-4.775%	202	-20.293%
2026-05-15	0.5010	0.5434	0.4880	0.4880	-2.595%	6,778	-24.098%
2026-05-14	0.4859	0.5025	0.4837	0.5010	+3.108%	156	-26.068%
2026-05-13	0.5131	0.5174	0.4838	0.4859	-5.301%	3,844	-23.770%
2026-05-12	0.5477	0.5477	0.5131	0.5131	-6.317%	1,047	-27.811%
2026-05-11	0.5175	0.5803	0.5079	0.5477	+5.836%	21,387	-32.372%
2026-05-10	0.5057	0.5211	0.5057	0.5175	+2.333%	209	-28.425%
2026-05-09	0.5056	0.5114	0.5056	0.5057	+0.020%	681	-26.755%
2026-05-08	0.5034	0.5056	0.4945	0.5056	+0.437%	11	-26.741%
2026-05-07	0.4786	0.5165	0.4783	0.5034	+5.182%	27,240	-26.420%
2026-05-06	0.4741	0.4786	0.4719	0.4786	+0.949%	2,337	-22.608%
2026-05-05	0.4646	0.4863	0.4646	0.4741	+2.045%	12,432	-21.873%
2026-05-04	0.4627	0.4646	0.4623	0.4646	+0.411%	6	-20.276%
2026-05-03	0.4535	0.4633	0.4535	0.4627	+2.029%	375	-19.948%
2026-05-02	0.4617	0.4617	0.4525	0.4535	-1.776%	64	-18.324%
2026-05-01	0.4539	0.4617	0.4509	0.4617	+1.718%	168	-19.775%
2026-04-30	0.4515	0.4563	0.4498	0.4539	+0.532%	72	-18.396%
2026-04-29	0.4549	0.4756	0.4515	0.4515	-0.747%	158	-17.962%
2026-04-28	0.4557	0.4557	0.4549	0.4549	-0.176%	86	-18.576%
2026-04-27	0.4880	0.4880	0.4513	0.4557	-6.619%	17,536	-18.718%
2026-04-26	0.4738	0.4892	0.4738	0.4880	+2.997%	10,543	-24.098%
2026-04-25	0.4810	0.4954	0.4738	0.4738	-1.497%	12,835	-21.824%
2026-04-24	0.4751	0.4942	0.4751	0.4810	+1.242%	1,448	-22.994%
2026-04-23	0.4954	0.4954	0.4739	0.4751	-4.098%	6,512	-22.037%
2026-04-22	0.4697	0.4959	0.4697	0.4954	+5.472%	48,410	-25.232%
2026-04-21	0.4626	0.5480	0.4626	0.4697	+1.535%	163,951	-21.141%
2026-04-20	0.4409	0.4626	0.4409	0.4626	+4.922%	50	-19.931%
2026-04-19	0.4545	0.4545	0.4409	0.4409	-2.992%	5,089	-15.990%
2026-04-18	0.4720	0.5500	0.4545	0.4545	-3.708%	59,768	-18.504%
2026-04-17	0.4518	0.4782	0.4518	0.4720	+4.471%	12,345	-21.525%
2026-04-16	0.4291	0.4561	0.4291	0.4518	+5.290%	15,269	-18.017%
2026-04-15	0.4152	0.5499	0.4152	0.4291	+3.348%	11,288	-13.680%
2026-04-14	0.4217	0.4971	0.4142	0.4152	-1.541%	9,262	-10.790%
2026-04-13	0.4011	0.4217	0.4011	0.4217	+5.136%	17	-12.165%
2026-04-12	0.4181	0.4181	0.4008	0.4011	-4.066%	362	-7.654%
2026-04-11	0.4265	0.4265	0.4181	0.4181	-1.970%	30	-11.409%
2026-04-10	0.4126	0.4361	0.4126	0.4265	+3.369%	5,340	-13.154%
2026-04-09	0.4137	0.4137	0.4075	0.4126	-0.266%	2,664	-10.228%
2026-04-08	0.3936	0.4143	0.3936	0.4137	+5.107%	72	-10.467%
2026-04-07	0.4078	0.4078	0.3816	0.3936	-3.482%	3,790	-5.894%
2026-04-06	0.3950	0.4078	0.3950	0.4078	+3.241%	2,888	-9.171%
2026-04-05	0.4001	0.4001	0.3934	0.3950	-1.275%	2,535	-6.228%
2026-04-04	0.3993	0.4074	0.3840	0.4001	+0.200%	1,659	-7.423%
2026-04-03	0.3892	0.3993	0.3892	0.3993	+2.595%	1,615	-7.238%
2026-04-02	0.4177	0.4177	0.3892	0.3892	-6.823%	243	-4.830%
2026-04-01	0.3991	0.4177	0.3991	0.4177	+4.660%	234	-11.324%
2026-03-31	0.3915	0.4083	0.3905	0.3991	+1.941%	8,630	-7.191%
2026-03-30	0.3835	0.3962	0.3835	0.3915	+2.086%	470	-5.390%
2026-03-29	0.3983	0.3983	0.3835	0.3835	-3.716%	389	-3.416%
2026-03-28	0.3948	0.4001	0.3948	0.3983	+0.887%	587	-7.005%
2026-03-27	0.4036	0.4367	0.3948	0.3948	-2.180%	14,666	-6.180%
2026-03-26	0.4246	0.4246	0.4036	0.4036	-4.946%	46	-8.226%
2026-03-25	0.4242	0.4300	0.4242	0.4246	+0.094%	1,300	-12.765%
2026-03-24	0.4253	0.4253	0.4242	0.4242	-0.259%	4	-12.683%
2026-03-23	0.4086	0.4253	0.4068	0.4253	+4.087%	4,215	-12.909%
2026-03-22	0.4282	0.4282	0.4086	0.4086	-4.577%	7,479	-9.349%
2026-03-21	0.4339	0.4501	0.4151	0.4282	-1.314%	103	-13.498%
2026-03-20	0.4291	0.4339	0.4291	0.4339	+1.119%	11	-14.635%
2026-03-19	0.4286	0.4304	0.4286	0.4291	+0.117%	3,559	-13.680%
2026-03-18	0.4517	0.4687	0.4286	0.4286	-5.114%	90	-13.579%
2026-03-17	0.4578	0.4604	0.4446	0.4517	-1.332%	60	-17.999%
2026-03-16	0.4437	0.4660	0.4437	0.4578	+3.178%	5,202	-19.091%
2026-03-15	0.4366	0.4437	0.4366	0.4437	+1.626%	417	-16.520%
2026-03-14	0.4349	0.4412	0.4317	0.4366	+0.391%	3,336	-15.163%
2026-03-13	0.4489	0.4489	0.4273	0.4349	-3.119%	16,284	-14.831%
2026-03-12	0.4101	0.4523	0.4101	0.4489	+9.461%	52,447	-17.487%
2026-03-11	0.4192	0.4192	0.4039	0.4101	-2.171%	2,730	-9.681%
2026-03-10	0.4136	0.4282	0.4116	0.4192	+1.354%	16,700	-11.641%
2026-03-09	0.4250	0.4286	0.4136	0.4136	-2.682%	14,143	-10.445%
2026-03-08	0.4053	0.4794	0.4053	0.4250	+4.861%	8,144	-12.847%
2026-03-07	0.4136	0.4180	0.4053	0.4053	-2.007%	566	-8.611%
2026-03-06	0.4294	0.4294	0.4136	0.4136	-3.680%	11,539	-10.445%
2026-03-05	0.4410	0.4410	0.4294	0.4294	-2.630%	1,755	-13.740%
2026-03-04	0.4354	0.4410	0.4354	0.4410	+1.286%	2,156	-16.009%
2026-03-03	0.4395	0.4395	0.4243	0.4354	-0.933%	45	-14.929%
2026-03-02	0.4131	0.4871	0.4131	0.4395	+6.391%	4,714	-15.722%
2026-03-01	0.4238	0.4324	0.4131	0.4131	-2.525%	120	-10.336%
2026-02-28	0.4494	0.4494	0.4102	0.4238	-5.696%	585	-12.600%
2026-02-27	0.4570	0.4570	0.4463	0.4494	-1.663%	174	-17.579%
2026-02-26	0.4746	0.4746	0.4527	0.4570	-3.708%	207	-18.950%
2026-02-25	0.4472	0.4750	0.4472	0.4746	+6.127%	1,532	-21.955%
2026-02-24	0.4917	0.5062	0.4470	0.4472	-9.050%	2,128	-17.174%
2026-02-23	0.4420	0.5500	0.4209	0.4917	+11.244%	11,992	-24.670%
2026-02-22	0.4672	0.4672	0.4308	0.4420	-5.394%	238	-16.199%
2026-02-21	0.4693	0.4856	0.4672	0.4672	-0.447%	1,724	-20.719%
2026-02-20	0.4637	0.4754	0.4637	0.4693	+1.208%	362	-21.074%
2026-02-19	0.5047	0.5047	0.4637	0.4637	-8.124%	229	-20.121%
2026-02-18	0.5348	0.5348	0.5047	0.5047	-5.628%	42	-26.610%
2026-02-17	0.5479	0.5638	0.5330	0.5348	-2.391%	1,073	-30.740%
2026-02-16	0.5242	0.6500	0.5037	0.5479	+4.521%	10,660	-32.396%
2026-02-14	0.5040	0.5242	0.5040	0.5242	+4.008%	89	-29.340%
2026-02-13	0.4910	0.5040	0.4829	0.5040	+2.648%	138	-26.508%
2026-02-12	0.4821	0.4952	0.4821	0.4910	+1.846%	23	-24.562%
2026-02-11	0.4919	0.4919	0.4800	0.4821	-1.992%	37	-23.169%
2026-02-10	0.5072	0.5072	0.4919	0.4919	-3.017%	47	-24.700%
2026-02-09	0.5081	0.5081	0.5072	0.5072	-0.177%	3	-26.972%
2026-02-08	0.5279	0.5279	0.5078	0.5081	-3.751%	963	-27.101%
2026-02-07	0.5311	0.5385	0.4950	0.5279	-0.603%	166	-29.835%
2026-02-06	0.4814	0.5664	0.4489	0.5311	+10.324%	904	-30.258%
2026-02-05	0.5611	0.5611	0.4741	0.4814	-14.204%	1,318	-23.058%
2026-02-03	0.5708	0.5839	0.5569	0.5611	-1.699%	1,726	-33.987%
2026-02-02	0.5553	0.5744	0.5553	0.5708	+2.791%	33	-35.109%
2026-02-01	0.5736	0.5801	0.5507	0.5553	-3.190%	227	-33.297%
2026-01-31	0.6551	0.6632	0.5434	0.5736	-12.441%	995	-35.425%
2026-01-29	0.7205	0.7205	0.6274	0.6551	-9.077%	1,550	-43.459%
2026-01-28	0.6892	0.7205	0.6759	0.7205	+4.541%	2,269	-48.591%
2026-01-27	0.6844	0.7051	0.6844	0.6892	+0.701%	687	-46.257%
2026-01-26	0.6463	0.6844	0.6463	0.6844	+5.895%	239	-45.880%
2026-01-25	0.7025	0.7025	0.6419	0.6463	-8.000%	569	-42.689%
2026-01-24	0.7112	0.7112	0.7011	0.7025	-1.223%	101	-47.274%
2026-01-23	0.7009	0.7112	0.7009	0.7112	+1.470%	501	-47.919%
2026-01-22	0.7277	0.7277	0.7001	0.7009	-3.683%	943	-47.154%
2026-01-21	0.7000	0.7277	0.7000	0.7277	+3.957%	25	-49.100%
2026-01-20	0.7326	0.7360	0.7000	0.7000	-4.450%	166	-47.086%
2026-01-19	0.7853	0.7853	0.7051	0.7326	-6.711%	490	-49.440%
2026-01-18	0.7949	0.7949	0.7802	0.7853	-1.208%	49	-52.833%
2026-01-17	0.7577	0.8017	0.7577	0.7949	+4.910%	36	-53.403%
2026-01-16	0.7702	0.7702	0.7577	0.7577	-1.623%	14	-51.115%
2026-01-15	0.7804	0.7804	0.7471	0.7702	-1.307%	194	-51.909%
2026-01-14	0.7782	0.8054	0.7782	0.7804	+0.283%	405	-52.537%
2026-01-13	0.7493	0.7782	0.7493	0.7782	+3.857%	41	-52.403%
2026-01-12	0.7380	0.7611	0.7380	0.7493	+1.531%	752	-50.567%
2026-01-11	0.7651	0.7658	0.7380	0.7380	-3.542%	982	-49.810%
2026-01-10	0.7793	0.7793	0.7651	0.7651	-1.822%	11	-51.588%
2026-01-09	0.7714	0.8305	0.7647	0.7793	+1.024%	7,901	-52.470%
2026-01-08	0.7600	0.7719	0.7484	0.7714	+1.500%	927	-51.983%
2026-01-07	0.8091	0.8091	0.7600	0.7600	-6.068%	1,760	-51.263%
2026-01-06	0.7787	0.8500	0.7787	0.8091	+3.904%	5,488	-54.221%
2026-01-05	0.7599	0.7789	0.7490	0.7787	+2.474%	48	-52.434%
2026-01-04	0.7394	0.7599	0.7394	0.7599	+2.773%	25	-51.257%
2026-01-03	0.7410	0.7501	0.7360	0.7394	-0.216%	439	-49.905%
2026-01-02	0.7202	0.7410	0.7202	0.7410	+2.888%	134	-50.013%
2026-01-01	0.6988	0.7202	0.6943	0.7202	+3.062%	21,662	-48.570%
2025-12-31	0.6965	0.7164	0.6815	0.6988	+0.330%	7,268	-46.995%
2025-12-30	0.6967	0.6967	0.6965	0.6965	-0.029%	5	-46.820%
2025-12-29	0.7203	0.7293	0.6967	0.6967	-3.276%	725	-46.835%
2025-12-28	0.7250	0.7331	0.7099	0.7203	-0.648%	1,069	-48.577%
2025-12-27	0.7116	0.7250	0.7116	0.7250	+1.883%	6	-48.910%
2025-12-26	0.7254	0.7254	0.7000	0.7116	-1.902%	385	-47.948%
2025-12-25	0.7027	0.7527	0.6966	0.7254	+3.230%	661	-48.939%
2025-12-24	0.7075	0.7075	0.7027	0.7027	-0.678%	1,158	-47.289%
2025-12-23	0.7115	0.7124	0.6978	0.7075	-0.562%	874	-47.647%
2025-12-22	0.6942	0.7119	0.6942	0.7115	+2.492%	1,110	-47.941%
2025-12-21	0.7159	0.7640	0.6942	0.6942	-3.031%	558	-46.644%
2025-12-20	0.7108	0.7159	0.7108	0.7159	+0.718%	8	-48.261%
2025-12-19	0.6790	0.7163	0.6651	0.7108	+4.683%	1,940	-47.890%
2025-12-18	0.7000	0.7151	0.6515	0.6790	-3.000%	11,569	-45.449%
2025-12-17	0.7386	0.7386	0.7000	0.7000	-5.226%	2,311	-47.086%
2025-12-16	0.7255	0.7637	0.7227	0.7386	+1.806%	2,813	-49.851%
2025-12-15	0.7500	0.7519	0.7056	0.7255	-3.267%	3,851	-48.946%
2025-12-14	0.7875	0.7875	0.7500	0.7500	-4.762%	241	-50.613%
2025-12-13	0.7718	0.7875	0.7718	0.7875	+2.034%	18	-52.965%
2025-12-12	0.8108	0.8108	0.7718	0.7718	-4.810%	362	-52.008%
2025-12-11	0.8223	0.8223	0.7843	0.8108	-1.399%	506	-54.317%
2025-12-10	0.8068	0.8239	0.8068	0.8223	+1.921%	125	-54.956%
2025-12-08	0.7958	0.8068	0.7958	0.8068	+1.382%	4	-54.090%
2025-12-07	0.7948	0.7958	0.7886	0.7958	+0.126%	13	-53.456%
2025-12-05	0.8276	0.8296	0.7948	0.7948	-3.963%	360	-53.397%
2025-12-04	0.8282	0.8370	0.8276	0.8276	-0.072%	21	-55.244%
2025-12-03	0.7767	0.8309	0.7767	0.8282	+6.631%	228	-55.277%
2025-12-02	0.7896	0.7896	0.7767	0.7767	-1.634%	0.954509	-52.311%
2025-12-01	0.8106	0.8106	0.7663	0.7896	-2.591%	43	-53.090%
2025-11-30	0.8298	0.8298	0.8106	0.8106	-2.314%	373	-54.305%
2025-11-29	0.8374	0.8445	0.8298	0.8298	-0.908%	98	-55.363%
2025-11-28	0.8438	0.8438	0.8345	0.8374	-0.758%	14	-55.768%
2025-11-26	0.8383	0.8447	0.8148	0.8438	+0.656%	76	-56.103%
2025-11-25	0.8458	0.8612	0.8255	0.8383	-0.887%	1,299	-55.815%
2025-11-24	0.8189	0.8458	0.8129	0.8458	+3.285%	200	-56.207%
2025-11-23	0.8212	0.8687	0.8189	0.8189	-0.280%	0.56	-54.769%
2025-11-22	0.8454	0.8454	0.8116	0.8212	-2.863%	62	-54.895%
2025-11-21	0.8845	0.8845	0.7960	0.8454	-4.421%	3,914	-56.186%
2025-11-20	0.8961	0.9159	0.8680	0.8845	-1.294%	707	-58.123%
2025-11-19	0.9397	0.9397	0.8688	0.8961	-4.640%	2,061	-58.665%
2025-11-18	0.9296	0.9397	0.9040	0.9397	+1.086%	2,649	-60.583%
2025-11-17	0.9046	0.9352	0.9046	0.9296	+2.764%	14	-60.155%
2025-11-16	0.9572	0.9572	0.9046	0.9046	-5.495%	1,181	-59.054%
2025-11-15	0.9360	0.9806	0.9360	0.9572	+2.265%	1,936	-61.304%
2025-11-14	0.9462	0.9470	0.9056	0.9360	-1.078%	670	-60.427%
2025-11-13	0.9629	0.9909	0.9462	0.9462	-1.734%	21	-60.854%
2025-11-12	0.9843	1.0007	0.9629	0.9629	-2.174%	5	-61.533%
2025-11-11	1.0547	1.0547	0.9843	0.9843	-6.675%	247	-62.369%
2025-11-10	1.0285	1.0649	1.0284	1.0547	+2.547%	580	-64.881%
2025-11-09	1.0311	1.2574	1.0146	1.0285	-0.252%	759	-63.986%
2025-11-08	1.1000	1.1047	1.0311	1.0311	-6.264%	4,237	-64.077%
2025-11-07	0.9323	1.1000	0.9306	1.1000	+17.988%	2,353	-66.327%
2025-11-06	0.9320	0.9497	0.9294	0.9323	+0.032%	342	-60.270%
2025-11-05	0.9329	0.9470	0.8864	0.9320	-0.096%	550	-60.258%
2025-11-04	0.9762	1.0015	0.9310	0.9329	-4.436%	10,687	-60.296%
2025-11-03	1.0863	1.0956	0.9504	0.9762	-10.135%	444	-62.057%
2025-11-02	1.1035	1.1337	1.0842	1.0863	-1.559%	193	-65.903%
2025-11-01	1.0737	1.1101	1.0587	1.1035	+2.775%	743	-66.434%
2025-10-31	1.0684	1.0759	1.0684	1.0737	+0.496%	68	-65.502%
2025-10-30	1.1285	1.1285	1.0684	1.0684	-5.326%	27	-65.331%
2025-10-29	1.1232	1.1285	1.1168	1.1285	+0.472%	1,113	-67.178%
2025-10-28	1.1541	1.1735	1.1148	1.1232	-2.677%	164	-67.023%
2025-10-27	1.2019	1.2019	1.1492	1.1541	-3.977%	1,098	-67.906%
2025-10-26	1.1699	1.2444	1.1699	1.2019	+2.735%	2,655	-69.182%
2025-10-25	1.1639	1.2024	1.1639	1.1699	+0.516%	288	-68.339%
2025-10-24	1.1582	1.2025	1.1569	1.1639	+0.492%	2,910	-68.176%
2025-10-23	1.1064	1.2033	1.1064	1.1582	+4.682%	1,855	-68.019%
2025-10-22	1.1680	1.1680	1.1064	1.1064	-5.274%	591	-66.522%
2025-10-21	1.1948	1.2139	1.1504	1.1680	-2.243%	418	-68.288%
2025-10-20	1.1286	1.2444	1.1274	1.1948	+5.866%	2,311	-68.999%
2025-10-19	1.1460	1.1902	1.1026	1.1286	-1.518%	4,560	-67.181%
2025-10-18	1.0223	1.1592	1.0223	1.1460	+12.100%	7,675	-67.679%
2025-10-17	1.0222	1.0614	0.9658	1.0223	+0.010%	8,819	-63.768%
2025-10-16	1.0564	1.0942	1.0222	1.0222	-3.237%	5,616	-63.764%
2025-10-15	1.1678	1.1678	1.0455	1.0564	-9.539%	1,168	-64.938%
2025-10-14	1.2795	1.2795	1.0960	1.1678	-8.730%	10,923	-68.282%
2025-10-13	1.0066	1.5015	0.9875	1.2795	+27.111%	11,579	-71.051%
2025-10-12	0.9513	1.0527	0.9300	1.0066	+5.813%	1,421	-63.203%
2025-10-11	0.9155	1.0485	0.8200	0.9513	+3.910%	2,088	-61.064%
2025-10-10	1.2094	1.2444	0.6284	0.9155	-24.301%	4,186	-59.541%
2025-10-09	1.2503	1.2564	1.2060	1.2094	-3.271%	92	-69.373%
2025-10-08	1.2289	1.2715	1.2183	1.2503	+1.741%	852	-70.375%
2025-10-07	1.2501	1.3424	1.2289	1.2289	-1.696%	2,519	-69.859%
2025-10-06	1.2187	1.2631	1.2187	1.2501	+2.577%	632	-70.370%
2025-10-05	1.2255	1.2482	1.2060	1.2187	-0.555%	10	-69.607%
2025-10-04	1.2611	1.2611	1.2187	1.2255	-2.823%	165	-69.776%
2025-10-03	1.2662	1.2706	1.2393	1.2611	-0.403%	188	-70.629%
2025-10-02	1.2332	1.2662	1.2332	1.2662	+2.676%	1,270	-70.747%
2025-10-01	1.1811	1.2332	1.1811	1.2332	+4.411%	11	-69.964%
2025-09-30	1.2060	1.2060	1.1688	1.1811	-2.065%	43	-68.639%
2025-09-29	1.2128	1.2128	1.1801	1.2060	-0.561%	48	-69.287%
2025-09-28	1.1899	1.2128	1.1756	1.2128	+1.925%	1,598	-69.459%
2025-09-27	1.1966	1.1966	1.1797	1.1899	-0.560%	43	-68.871%
2025-09-26	1.1379	1.2017	1.1379	1.1966	+5.159%	227	-69.046%
2025-09-25	1.2315	1.2315	1.1224	1.1379	-7.600%	370	-67.449%
2025-09-24	1.2056	1.2574	1.1811	1.2315	+2.148%	219	-69.923%
2025-09-23	1.1935	1.2060	1.1811	1.2056	+1.014%	230	-69.277%
2025-09-22	1.2840	1.2840	1.1517	1.1935	-7.048%	2,533	-68.965%
2025-09-21	1.3111	1.3261	1.2840	1.2840	-2.067%	172	-71.153%
2025-09-20	1.2975	1.3248	1.2726	1.3111	+1.048%	805	-71.749%
2025-09-19	1.3715	1.3772	1.2975	1.2975	-5.396%	329	-71.453%
2025-09-18	1.3650	1.3759	1.3528	1.3715	+0.476%	390	-72.993%
2025-09-17	1.3357	1.3650	1.3111	1.3650	+2.194%	705	-72.864%
2025-09-16	1.3248	1.3388	1.2992	1.3357	+0.823%	2,203	-72.269%
2025-09-15	1.3670	1.3814	1.3111	1.3248	-3.087%	1,474	-72.041%
2025-09-14	1.4366	1.4366	1.3528	1.3670	-4.845%	114	-72.904%
2025-09-13	1.4131	1.4517	1.4077	1.4366	+1.663%	3,268	-74.217%
2025-09-12	1.4219	1.4554	1.2815	1.4131	-0.619%	2,719	-73.788%
2025-09-11	1.3953	1.4625	1.3940	1.4219	+1.906%	1,517	-73.950%
2025-09-10	1.3809	1.4253	1.3809	1.3953	+1.043%	297	-73.454%
2025-09-09	1.3670	1.4403	1.3670	1.3809	+1.017%	300	-73.177%
2025-09-08	1.3426	1.3748	1.3417	1.3670	+1.817%	1,837	-72.904%
2025-09-07	1.3327	1.4256	1.3327	1.3426	+0.743%	2,048	-72.412%
2025-09-06	1.3313	1.3468	1.3056	1.3327	+0.105%	5,734	-72.207%
2025-09-05	1.3301	1.3705	1.3176	1.3313	+0.090%	13,253	-72.178%
2025-09-04	1.3888	1.4067	1.3252	1.3301	-4.227%	4,827	-72.152%
2025-09-03	1.3700	1.4136	1.3454	1.3888	+1.372%	7,412	-73.329%
2025-09-02	1.3363	1.3771	1.3363	1.3700	+2.522%	13,702	-72.964%
2025-09-01	1.4007	1.4142	1.3193	1.3363	-4.598%	1,004	-72.282%
2025-08-31	1.4629	1.4629	1.4007	1.4007	-4.252%	5,724	-73.556%
2025-08-30	1.4333	1.4629	1.4198	1.4629	+2.065%	3,375	-74.680%
2025-08-29	1.4757	1.5183	1.4268	1.4333	-2.873%	5,380	-74.158%
2025-08-28	1.5300	1.6228	1.4660	1.4757	-3.549%	36,169	-74.900%
2025-08-27	1.4222	1.5551	1.3919	1.5300	+7.580%	11,135	-75.791%
2025-08-26	1.3636	1.4701	1.3636	1.4222	+4.297%	10,419	-73.956%
2025-08-25	1.4935	1.4935	1.3567	1.3636	-8.698%	7,427	-72.837%
2025-08-24	1.6212	1.6212	1.4907	1.4935	-7.877%	15,483	-75.199%
2025-08-23	1.5650	1.8866	1.5233	1.6212	+3.591%	31,399	-77.153%
2025-08-22	1.4817	1.6038	1.4644	1.5650	+5.622%	47,853	-76.332%
2025-08-21	1.4451	1.5369	1.3870	1.4817	+2.533%	44,007	-75.002%
2025-08-20	1.4520	1.6269	1.3787	1.4451	-0.475%	73,497	-74.369%
2025-08-19	1.2596	1.5226	1.2498	1.4520	+15.275%	79,055	-74.490%
2025-08-18	1.3106	1.3106	1.2550	1.2596	-3.891%	6,708	-70.594%
2025-08-17	1.3145	1.3350	1.3106	1.3106	-0.297%	1,237	-71.738%
2025-08-16	1.2536	1.3836	1.2536	1.3145	+4.858%	8,113	-71.822%
2025-08-15	1.2488	1.2819	1.2296	1.2536	+0.384%	2,733	-70.453%
2025-08-14	1.3575	1.4028	1.2300	1.2488	-8.007%	13,913	-70.340%
2025-08-13	1.3220	1.3750	1.3135	1.3575	+2.685%	2,074	-72.715%
2025-08-12	1.2556	1.5585	1.2556	1.3220	+5.288%	6,615	-71.982%
2025-08-11	1.3417	1.3535	1.2556	1.2556	-6.417%	4,665	-70.500%
2025-08-10	1.3312	1.3582	1.2939	1.3417	+0.789%	132	-72.393%
2025-08-09	1.3008	1.3410	1.2894	1.3312	+2.337%	2,583	-72.175%
2025-08-08	1.2674	1.3027	1.2674	1.3008	+2.635%	1,663	-71.525%
2025-08-07	1.2195	1.3410	1.2195	1.2674	+3.928%	2,086	-70.775%
2025-08-06	1.1782	1.2195	1.1782	1.2195	+3.505%	22	-69.627%
2025-08-05	1.2450	1.2450	1.1782	1.1782	-5.365%	1,661	-68.562%
2025-08-04	1.2071	1.2450	1.2058	1.2450	+3.140%	1,310	-70.249%
2025-08-03	1.1724	1.2071	1.1724	1.2071	+2.960%	147	-69.315%
2025-08-02	1.1891	1.2071	1.1469	1.1724	-1.404%	623	-68.407%
2025-08-01	1.2369	1.2439	1.1647	1.1891	-3.864%	1,225	-68.850%
2025-07-31	1.2819	1.3013	1.2369	1.2369	-3.510%	139	-70.054%
2025-07-30	1.2917	1.2917	1.2184	1.2819	-0.759%	503	-71.105%
2025-07-29	1.3124	1.3475	1.2820	1.2917	-1.577%	515	-71.325%
2025-07-28	1.4017	1.4287	1.3124	1.3124	-6.371%	2,767	-71.777%
2025-07-27	1.3949	1.4173	1.3838	1.4017	+0.487%	1,343	-73.575%
2025-07-26	1.3915	1.4675	1.3915	1.3949	+0.244%	2,998	-73.446%
2025-07-25	1.3759	1.3941	1.3331	1.3915	+1.134%	839	-73.381%
2025-07-24	1.4224	1.4290	1.3478	1.3759	-3.269%	1,798	-73.079%
2025-07-23	1.6176	1.6176	1.3949	1.4224	-12.067%	4,341	-73.960%
2025-07-22	1.7662	1.7842	1.5000	1.6176	-8.414%	34,287	-77.102%
2025-07-21	1.3210	2.0359	1.3077	1.7662	+33.702%	25,976	-79.028%
2025-07-20	1.2539	1.3614	1.2407	1.3210	+5.351%	1,211	-71.961%
2025-07-19	1.2184	1.2628	1.1823	1.2539	+2.914%	1,539	-70.460%
2025-07-18	1.2319	1.3025	1.2184	1.2184	-1.096%	847	-69.599%
2025-07-17	1.2353	1.2473	1.2002	1.2319	-0.275%	5,024	-69.933%
2025-07-16	1.2358	1.2536	1.2142	1.2353	-0.040%	3,267	-70.015%
2025-07-15	1.1777	1.2857	1.1377	1.2358	+4.933%	1,866	-70.028%
2025-07-14	1.1787	1.2265	1.1647	1.1777	-0.085%	792	-68.549%
2025-07-13	1.1371	1.1898	1.1371	1.1787	+3.658%	676	-68.576%
2025-07-12	1.1647	1.1713	1.1302	1.1371	-2.370%	560	-67.426%
2025-07-11	1.1713	1.2139	1.1647	1.1647	-0.563%	4,640	-68.198%
2025-07-10	1.1045	1.1713	1.1005	1.1713	+6.048%	3,165	-68.377%
2025-07-09	1.0737	1.1045	1.0607	1.1045	+2.869%	1,285	-66.464%
2025-07-08	1.0585	1.0854	1.0484	1.0737	+1.436%	606	-65.502%
2025-07-07	1.0903	1.0903	1.0585	1.0585	-2.917%	132	-65.007%
2025-07-06	1.0656	1.0914	1.0585	1.0903	+2.318%	50	-66.028%
2025-07-05	1.0615	1.0704	1.0615	1.0656	+0.386%	15	-65.240%
2025-07-04	1.1194	1.1194	1.0484	1.0615	-5.172%	1,191	-65.106%
2025-07-03	1.1300	1.1539	1.1133	1.1194	-0.938%	559	-66.911%
2025-07-02	1.0647	1.1366	1.0607	1.1300	+6.133%	1,330	-67.221%
2025-07-01	1.1188	1.1188	1.0637	1.0647	-4.836%	258	-65.211%
2025-06-30	1.1539	1.1620	1.1046	1.1188	-3.042%	176	-66.893%
2025-06-29	1.1022	1.1539	1.1022	1.1539	+4.691%	216	-67.900%
2025-06-28	1.0987	1.1022	1.0981	1.1022	+0.319%	5	-66.394%
2025-06-27	1.0973	1.1197	1.0804	1.0987	+0.128%	160	-66.287%
2025-06-26	1.1473	1.1473	1.0967	1.0973	-4.358%	627	-66.244%

.dark-mode .lSd6QB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSd6QB{ color: #333333; background-color: white; border: 2px solid #333333; }UMAUSDUMA / United States dollarcrypto Gemini

UMAUSD
UMA / United States dollar
crypto Gemini