What historical data is shown for UMA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
UMA (UMA) Historical Data
ETH
DeFi
UMA Historical Price Information — Daily UMA Open, High, Low, Close & Volume
$0.3460
-3.35% 1D
Recently Viewed
1H-0.57%
1D-3.35%
1W-10.13%
1M+8.46%
UMA (UMA) has 90 days of daily open, high, low and close on file. Over that window UMA ranged $0.3191 to $0.4228, closed at $0.3464 and is down 16.4% across the window.
UMA — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.4228
Window low
$0.3191
First → last
-16.43%
Latest close
$0.3464
vs live
-0.12%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
UMA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.3511 | $0.3549 | $0.3455 | $0.3464 | -1.34% | $48,887 | $31.57M |
| Sep 15, 2026 | $0.3673 | $0.3711 | $0.3450 | $0.3511 | -4.41% | $54,893 | $32.00M |
| Sep 14, 2026 | $0.3658 | $0.3757 | $0.3654 | $0.3673 | +0.41% | $56,533 | $33.48M |
| Sep 13, 2026 | $0.3866 | $0.3888 | $0.3644 | $0.3658 | -5.38% | $56,217 | $33.34M |
| Sep 12, 2026 | $0.3697 | $0.3880 | $0.3694 | $0.3866 | +4.57% | $59,298 | $35.23M |
| Sep 11, 2026 | $0.3545 | $0.3781 | $0.3510 | $0.3697 | +4.29% | $61,847 | $33.69M |
| Sep 10, 2026 | $0.3774 | $0.3837 | $0.3544 | $0.3545 | -6.07% | $60,015 | $32.31M |
| Sep 9, 2026 | $0.3886 | $0.3933 | $0.3673 | $0.3774 | -2.88% | $78,598 | $34.40M |
| Sep 8, 2026 | $0.3887 | $0.3973 | $0.3748 | $0.3886 | -0.03% | $69,280 | $35.42M |
| Sep 7, 2026 | $0.3967 | $0.4104 | $0.3863 | $0.3887 | -2.02% | $63,921 | $35.43M |
| Sep 6, 2026 | $0.3917 | $0.4018 | $0.3903 | $0.3967 | +1.28% | $57,640 | $36.16M |
| Sep 5, 2026 | $0.3766 | $0.4056 | $0.3759 | $0.3917 | +4.01% | $61,314 | $35.70M |
| Sep 4, 2026 | $0.3713 | $0.3817 | $0.3661 | $0.3766 | +1.43% | $53,637 | $34.32M |
| Sep 3, 2026 | $0.3587 | $0.3776 | $0.3564 | $0.3713 | +3.51% | $84,105 | $33.84M |
| Sep 2, 2026 | $0.3592 | $0.3657 | $0.3551 | $0.3587 | -0.14% | $59,739 | $32.69M |
| Sep 1, 2026 | $0.3658 | $0.3699 | $0.3567 | $0.3592 | -1.80% | $57,998 | $32.74M |
| Aug 31, 2026 | $0.3618 | $0.3843 | $0.3574 | $0.3658 | +1.11% | $63,970 | $33.34M |
| Aug 30, 2026 | $0.3675 | $0.3851 | $0.3562 | $0.3618 | -1.55% | $65,994 | $32.97M |
| Aug 29, 2026 | $0.3649 | $0.3760 | $0.3628 | $0.3675 | +0.71% | $56,046 | $33.49M |
| Aug 28, 2026 | $0.3748 | $0.3802 | $0.3578 | $0.3649 | -2.64% | $62,395 | $33.26M |
| Aug 27, 2026 | $0.3737 | $0.3779 | $0.3672 | $0.3748 | +0.29% | $54,501 | $34.16M |
| Aug 26, 2026 | $0.3654 | $0.3799 | $0.3645 | $0.3737 | +2.27% | $55,842 | $34.06M |
| Aug 25, 2026 | $0.3709 | $0.3790 | $0.3607 | $0.3654 | -1.48% | $54,132 | $33.30M |
| Aug 24, 2026 | $0.3792 | $0.3795 | $0.3663 | $0.3709 | -2.19% | $53,934 | $33.80M |
| Aug 23, 2026 | $0.3673 | $0.3859 | $0.3525 | $0.3792 | +3.24% | $55,067 | $34.56M |
| Aug 22, 2026 | $0.3816 | $0.4048 | $0.3658 | $0.3673 | -3.75% | $57,994 | $33.48M |
| Aug 21, 2026 | $0.3471 | $0.3828 | $0.3448 | $0.3816 | +9.94% | $60,983 | $34.78M |
| Aug 20, 2026 | $0.3339 | $0.3548 | $0.3333 | $0.3471 | +3.95% | $69,364 | $31.63M |
| Aug 19, 2026 | $0.3193 | $0.3386 | $0.3187 | $0.3339 | +4.57% | $56,576 | $30.43M |
| Aug 18, 2026 | $0.3193 | $0.3218 | $0.3164 | $0.3193 | +0.00% | $55,514 | $29.10M |
| Aug 17, 2026 | $0.3191 | $0.3229 | $0.3169 | $0.3193 | +0.06% | $58,996 | $29.10M |
| Aug 16, 2026 | $0.3259 | $0.3267 | $0.3175 | $0.3191 | -2.09% | $58,036 | $29.08M |
| Aug 15, 2026 | $0.3256 | $0.3308 | $0.3240 | $0.3259 | +0.09% | $52,632 | $29.70M |
| Aug 14, 2026 | $0.3248 | $0.3299 | $0.3203 | $0.3256 | +0.25% | $54,183 | $29.68M |
| Aug 13, 2026 | $0.3215 | $0.3277 | $0.3212 | $0.3248 | +1.03% | $56,734 | $29.60M |
| Aug 12, 2026 | $0.3305 | $0.3358 | $0.3185 | $0.3215 | -2.72% | $68,104 | $29.30M |
| Aug 11, 2026 | $0.3466 | $0.3629 | $0.3272 | $0.3305 | -4.65% | $92,718 | $30.12M |
| Aug 10, 2026 | $0.3367 | $0.3665 | $0.3362 | $0.3466 | +2.94% | $63,307 | $31.59M |
| Aug 9, 2026 | $0.3425 | $0.3449 | $0.3364 | $0.3367 | -1.69% | $55,178 | $30.69M |
| Aug 8, 2026 | $0.3368 | $0.3437 | $0.3352 | $0.3425 | +1.69% | $54,413 | $31.22M |
| Aug 7, 2026 | $0.3392 | $0.3436 | $0.3337 | $0.3368 | -0.71% | $58,553 | $30.70M |
| Aug 6, 2026 | $0.3346 | $0.3422 | $0.3333 | $0.3392 | +1.37% | $63,684 | $30.91M |
| Aug 5, 2026 | $0.3376 | $0.3425 | $0.3336 | $0.3346 | -0.89% | $80,183 | $30.50M |
| Aug 4, 2026 | $0.3408 | $0.3419 | $0.3366 | $0.3376 | -0.94% | $54,859 | $30.77M |
| Aug 3, 2026 | $0.3375 | $0.3435 | $0.3350 | $0.3408 | +0.98% | $54,971 | $31.06M |
| Aug 2, 2026 | $0.3378 | $0.3454 | $0.3369 | $0.3375 | -0.09% | $59,378 | $30.76M |
| Aug 1, 2026 | $0.3418 | $0.3527 | $0.3342 | $0.3378 | -1.17% | $57,622 | $30.79M |
| Jul 31, 2026 | $0.3350 | $0.3466 | $0.3315 | $0.3418 | +2.03% | $64,087 | $31.15M |
| Jul 30, 2026 | $0.3273 | $0.3398 | $0.3252 | $0.3350 | +2.35% | $66,713 | $30.53M |
| Jul 29, 2026 | $0.3577 | $0.3616 | $0.3208 | $0.3273 | -8.50% | $62,569 | $29.83M |
| Jul 28, 2026 | $0.3588 | $0.4320 | $0.3545 | $0.3577 | -0.31% | $164,163 | $32.60M |
| Jul 27, 2026 | $0.3625 | $0.3796 | $0.3505 | $0.3588 | -1.02% | $75,098 | $32.70M |
| Jul 26, 2026 | $0.3594 | $0.3680 | $0.3579 | $0.3625 | +0.86% | $58,298 | $33.04M |
| Jul 25, 2026 | $0.3549 | $0.3614 | $0.3541 | $0.3594 | +1.27% | $56,885 | $32.76M |
| Jul 24, 2026 | $0.3613 | $0.3648 | $0.3537 | $0.3549 | -1.77% | $57,995 | $32.35M |
| Jul 23, 2026 | $0.3694 | $0.3700 | $0.3612 | $0.3613 | -2.19% | $59,398 | $32.93M |
| Jul 22, 2026 | $0.3703 | $0.3743 | $0.3675 | $0.3694 | -0.24% | $55,014 | $33.67M |
| Jul 21, 2026 | $0.3688 | $0.3730 | $0.3682 | $0.3703 | +0.41% | $58,779 | $33.75M |
| Jul 20, 2026 | $0.3636 | $0.3728 | $0.3596 | $0.3688 | +1.43% | $57,554 | $33.61M |
| Jul 19, 2026 | $0.3685 | $0.3699 | $0.3623 | $0.3636 | -1.33% | $59,812 | $33.14M |
| Jul 18, 2026 | $0.3637 | $0.3697 | $0.3614 | $0.3685 | +1.32% | $61,396 | $33.59M |
| Jul 17, 2026 | $0.3668 | $0.3689 | $0.3575 | $0.3637 | -0.85% | $55,045 | $33.15M |
| Jul 16, 2026 | $0.3705 | $0.3730 | $0.3657 | $0.3668 | -1.00% | $59,877 | $33.43M |
| Jul 15, 2026 | $0.3687 | $0.3748 | $0.3653 | $0.3705 | +0.49% | $62,161 | $33.77M |
| Jul 14, 2026 | $0.3607 | $0.3717 | $0.3573 | $0.3687 | +2.22% | $57,435 | $33.60M |
| Jul 13, 2026 | $0.3695 | $0.3746 | $0.3560 | $0.3607 | -2.38% | $59,795 | $32.87M |
| Jul 12, 2026 | $0.3862 | $0.3868 | $0.3690 | $0.3695 | -4.32% | $63,242 | $33.68M |
| Jul 11, 2026 | $0.3788 | $0.4325 | $0.3773 | $0.3862 | +1.95% | $146,416 | $35.20M |
| Jul 10, 2026 | $0.3735 | $0.3789 | $0.3713 | $0.3788 | +1.42% | $58,423 | $34.52M |
| Jul 9, 2026 | $0.3715 | $0.3810 | $0.3679 | $0.3735 | +0.54% | $61,537 | $34.04M |
| Jul 8, 2026 | $0.3790 | $0.3809 | $0.3660 | $0.3715 | -1.98% | $58,893 | $33.86M |
| Jul 7, 2026 | $0.3886 | $0.3912 | $0.3774 | $0.3790 | -2.47% | $59,179 | $34.54M |
| Jul 6, 2026 | $0.3934 | $0.3946 | $0.3793 | $0.3886 | -1.22% | $56,780 | $35.42M |
| Jul 5, 2026 | $0.3984 | $0.3989 | $0.3893 | $0.3934 | -1.26% | $60,544 | $35.85M |
| Jul 4, 2026 | $0.3975 | $0.4015 | $0.3916 | $0.3984 | +0.23% | $57,192 | $36.31M |
| Jul 3, 2026 | $0.3894 | $0.3999 | $0.3880 | $0.3975 | +2.08% | $59,536 | $36.23M |
| Jul 2, 2026 | $0.3886 | $0.3965 | $0.3867 | $0.3894 | +0.21% | $59,667 | $35.49M |
| Jul 1, 2026 | $0.3765 | $0.3947 | $0.3695 | $0.3886 | +3.21% | $57,887 | $35.42M |
| Jun 30, 2026 | $0.3863 | $0.3876 | $0.3743 | $0.3765 | -2.54% | $61,158 | $34.31M |
| Jun 29, 2026 | $0.3825 | $0.3933 | $0.3792 | $0.3863 | +0.99% | $59,157 | $35.21M |
| Jun 28, 2026 | $0.3827 | $0.3880 | $0.3776 | $0.3825 | -0.05% | $57,477 | $34.86M |
| Jun 27, 2026 | $0.3846 | $0.3889 | $0.3790 | $0.3827 | -0.49% | $55,477 | $34.88M |
| Jun 26, 2026 | $0.3778 | $0.3928 | $0.3666 | $0.3846 | +1.80% | $59,592 | $35.05M |
| Jun 25, 2026 | $0.3913 | $0.3978 | $0.3664 | $0.3778 | -3.45% | $56,074 | $34.43M |
| Jun 24, 2026 | $0.3953 | $0.3990 | $0.3751 | $0.3913 | -1.01% | $56,736 | $35.66M |
| Jun 23, 2026 | $0.4072 | $0.4108 | $0.3909 | $0.3953 | -2.92% | $62,848 | $36.03M |
| Jun 22, 2026 | $0.4104 | $0.4218 | $0.4027 | $0.4072 | -0.78% | $57,989 | $37.11M |
| Jun 21, 2026 | $0.4228 | $0.4270 | $0.4095 | $0.4104 | -2.93% | $57,907 | $37.40M |
| Jun 20, 2026 | $0.4145 | $0.4232 | $0.4093 | $0.4228 | +2.00% | $61,828 | $38.53M |
| Jun 19, 2026 | $0.4107 | $0.4155 | $0.4004 | $0.4145 | — | $61,175 | $37.78M |
UMA Historical Data FAQ
Window highs, lows, best/worst days and volume for UMAWhat is the all-time high for UMA?
UMA's record price is about $41.56. It currently trades at $0.3460, roughly 99.2% below that peak. The all-time low on record is $0.303625. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the UMA market cap?
UMA has a market capitalisation of about $31.79M, on roughly $1.51M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did UMA change over this window?
Across 90 daily candles, close-to-close moved down 16.43%.
What were UMA's high and low in this window?
In this sample, the highest trade print is about $0.4325 (Jul 11, 2026) and the lowest about $0.3164 (Aug 18, 2026).
What were UMA's best and worst days in this window?
Best close-to-close day was about +9.94% (Aug 21, 2026); worst was -8.50% (Jul 29, 2026).