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
$0.3441
+2.59% 1D
Recently Viewed
1H+1.00%
1D+2.59%
1W-2.24%
1M-15.00%
UMA (UMA) has 90 days of daily open, high, low and close on file. Over that window UMA ranged $0.3191 to $0.4335, closed at $0.3442 and is up 2.2% across the window.
UMA — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.4335
Window low
$0.3191
First → last
+2.20%
Latest close
$0.3442
vs live
-0.03%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.3419 | $0.3447 | $0.3290 | $0.3442 | +0.67% | $13,849 | $31.92M |
| Nov 3, 2026 | $0.3347 | $0.3479 | $0.3328 | $0.3419 | +2.15% | $56,948 | $31.71M |
| Nov 2, 2026 | $0.3413 | $0.3437 | $0.3276 | $0.3347 | -1.93% | $59,440 | $31.04M |
| Nov 1, 2026 | $0.3374 | $0.3555 | $0.3361 | $0.3413 | +1.16% | $55,204 | $31.65M |
| Oct 31, 2026 | $0.3357 | $0.3437 | $0.3326 | $0.3374 | +0.51% | $56,465 | $31.29M |
| Oct 30, 2026 | $0.3233 | $0.3365 | $0.3114 | $0.3357 | +3.84% | $92,183 | $31.13M |
| Oct 29, 2026 | $0.3549 | $0.3556 | $0.3223 | $0.3233 | -8.90% | $60,810 | $29.98M |
| Oct 28, 2026 | $0.3525 | $0.3591 | $0.3472 | $0.3549 | +0.68% | $59,180 | $32.92M |
| Oct 27, 2026 | $0.3565 | $0.3578 | $0.3440 | $0.3525 | -1.12% | $55,180 | $32.69M |
| Oct 26, 2026 | $0.3565 | $0.3594 | $0.3505 | $0.3565 | +0.00% | $60,296 | $33.06M |
| Oct 25, 2026 | $0.3644 | $0.3668 | $0.3524 | $0.3565 | -2.17% | $60,290 | $33.06M |
| Oct 24, 2026 | $0.3707 | $0.3749 | $0.3542 | $0.3644 | -1.70% | $67,163 | $33.80M |
| Oct 23, 2026 | $0.3665 | $0.3797 | $0.3607 | $0.3707 | +1.15% | $67,182 | $34.38M |
| Oct 22, 2026 | $0.3864 | $0.3899 | $0.3653 | $0.3665 | -5.15% | $61,529 | $33.99M |
| Oct 21, 2026 | $0.3887 | $0.3931 | $0.3858 | $0.3864 | -0.59% | $64,104 | $35.84M |
| Oct 20, 2026 | $0.3767 | $0.3909 | $0.3709 | $0.3887 | +3.19% | $65,215 | $36.05M |
| Oct 19, 2026 | $0.3744 | $0.3838 | $0.3715 | $0.3767 | +0.61% | $64,829 | $34.94M |
| Oct 18, 2026 | $0.3864 | $0.3877 | $0.3604 | $0.3744 | -3.11% | $57,865 | $34.72M |
| Oct 17, 2026 | $0.3939 | $0.3963 | $0.3787 | $0.3864 | -1.90% | $56,983 | $35.84M |
| Oct 16, 2026 | $0.3945 | $0.4003 | $0.3848 | $0.3939 | -0.15% | $62,841 | $36.53M |
| Oct 15, 2026 | $0.3937 | $0.3980 | $0.3690 | $0.3945 | +0.20% | $80,853 | $36.59M |
| Oct 14, 2026 | $0.4063 | $0.4116 | $0.3866 | $0.3937 | -3.10% | $63,114 | $36.51M |
| Oct 13, 2026 | $0.3944 | $0.4113 | $0.3849 | $0.4063 | +3.02% | $61,042 | $37.68M |
| Oct 12, 2026 | $0.4215 | $0.4218 | $0.3933 | $0.3944 | -6.43% | $85,498 | $36.58M |
| Oct 11, 2026 | $0.4189 | $0.4285 | $0.4106 | $0.4215 | +0.62% | $96,037 | $39.09M |
| Oct 10, 2026 | $0.4188 | $0.4266 | $0.4085 | $0.4189 | +0.02% | $81,400 | $38.85M |
| Oct 9, 2026 | $0.3964 | $0.4342 | $0.3912 | $0.4188 | +5.65% | $99,864 | $38.84M |
| Oct 8, 2026 | $0.4084 | $0.4129 | $0.3753 | $0.3964 | -2.94% | $103,173 | $36.76M |
| Oct 7, 2026 | $0.4335 | $0.4356 | $0.3999 | $0.4084 | -5.79% | $134,569 | $37.88M |
| Oct 6, 2026 | $0.4307 | $0.4887 | $0.4182 | $0.4335 | +0.65% | $209,804 | $40.21M |
| Oct 5, 2026 | $0.4048 | $0.4903 | $0.3964 | $0.4307 | +6.40% | $137,632 | $39.95M |
| Oct 4, 2026 | $0.4024 | $0.4089 | $0.4003 | $0.4048 | +0.60% | $68,542 | $37.54M |
| Oct 3, 2026 | $0.4028 | $0.4045 | $0.3952 | $0.4024 | -0.10% | $58,139 | $37.32M |
| Oct 2, 2026 | $0.4077 | $0.4256 | $0.3924 | $0.4028 | -1.20% | $63,709 | $37.36M |
| Oct 1, 2026 | $0.4125 | $0.4169 | $0.3993 | $0.4077 | -1.16% | $56,219 | $37.81M |
| Sep 30, 2026 | $0.4068 | $0.4255 | $0.4063 | $0.4125 | +1.40% | $58,295 | $38.26M |
| Sep 29, 2026 | $0.4087 | $0.4182 | $0.3964 | $0.4068 | -0.46% | $59,682 | $37.73M |
| Sep 28, 2026 | $0.4319 | $0.4347 | $0.4004 | $0.4087 | -5.37% | $65,955 | $37.91M |
| Sep 27, 2026 | $0.4269 | $0.4365 | $0.4221 | $0.4319 | +1.17% | $63,801 | $40.06M |
| Sep 26, 2026 | $0.4137 | $0.4406 | $0.4081 | $0.4269 | +3.19% | $71,245 | $39.59M |
| Sep 25, 2026 | $0.4075 | $0.4138 | $0.3973 | $0.4137 | +1.52% | $57,710 | $38.37M |
| Sep 24, 2026 | $0.3885 | $0.4126 | $0.3864 | $0.4075 | +4.89% | $78,161 | $37.79M |
| Sep 23, 2026 | $0.4178 | $0.4280 | $0.3866 | $0.3885 | -7.01% | $80,473 | $36.03M |
| Sep 22, 2026 | $0.4048 | $0.4196 | $0.3965 | $0.4178 | +3.21% | $72,916 | $38.75M |
| Sep 21, 2026 | $0.3884 | $0.4048 | $0.3873 | $0.4048 | +4.22% | $72,375 | $37.54M |
| Sep 20, 2026 | $0.3906 | $0.3929 | $0.3734 | $0.3884 | -0.56% | $61,637 | $36.02M |
| Sep 19, 2026 | $0.3868 | $0.3955 | $0.3812 | $0.3906 | +0.98% | $59,869 | $36.23M |
| Sep 18, 2026 | $0.3712 | $0.3888 | $0.3704 | $0.3868 | +4.20% | $55,719 | $35.87M |
| Sep 17, 2026 | $0.3575 | $0.3719 | $0.3567 | $0.3712 | +3.83% | $56,969 | $34.43M |
| Sep 16, 2026 | $0.3511 | $0.3578 | $0.3450 | $0.3575 | +1.82% | $63,241 | $33.16M |
| Sep 15, 2026 | $0.3673 | $0.3711 | $0.3450 | $0.3511 | -4.41% | $54,893 | $32.56M |
| Sep 14, 2026 | $0.3658 | $0.3757 | $0.3654 | $0.3673 | +0.41% | $56,533 | $34.07M |
| Sep 13, 2026 | $0.3866 | $0.3888 | $0.3644 | $0.3658 | -5.38% | $56,217 | $33.93M |
| Sep 12, 2026 | $0.3697 | $0.3880 | $0.3694 | $0.3866 | +4.57% | $59,298 | $35.86M |
| Sep 11, 2026 | $0.3545 | $0.3781 | $0.3510 | $0.3697 | +4.29% | $61,847 | $34.29M |
| Sep 10, 2026 | $0.3774 | $0.3837 | $0.3544 | $0.3545 | -6.07% | $60,015 | $32.88M |
| Sep 9, 2026 | $0.3886 | $0.3933 | $0.3673 | $0.3774 | -2.88% | $78,598 | $35.00M |
| Sep 8, 2026 | $0.3887 | $0.3973 | $0.3748 | $0.3886 | -0.03% | $69,280 | $36.04M |
| Sep 7, 2026 | $0.3967 | $0.4104 | $0.3863 | $0.3887 | -2.02% | $63,921 | $36.05M |
| Sep 6, 2026 | $0.3917 | $0.4018 | $0.3903 | $0.3967 | +1.28% | $57,640 | $36.79M |
| Sep 5, 2026 | $0.3766 | $0.4056 | $0.3759 | $0.3917 | +4.01% | $61,314 | $36.33M |
| Sep 4, 2026 | $0.3713 | $0.3817 | $0.3661 | $0.3766 | +1.43% | $53,637 | $34.93M |
| Sep 3, 2026 | $0.3587 | $0.3776 | $0.3564 | $0.3713 | +3.51% | $84,105 | $34.44M |
| Sep 2, 2026 | $0.3592 | $0.3657 | $0.3551 | $0.3587 | -0.14% | $59,739 | $33.27M |
| Sep 1, 2026 | $0.3658 | $0.3699 | $0.3567 | $0.3592 | -1.80% | $57,998 | $33.31M |
| Aug 31, 2026 | $0.3618 | $0.3843 | $0.3574 | $0.3658 | +1.11% | $63,970 | $33.93M |
| Aug 30, 2026 | $0.3675 | $0.3851 | $0.3562 | $0.3618 | -1.55% | $65,994 | $33.56M |
| Aug 29, 2026 | $0.3649 | $0.3760 | $0.3628 | $0.3675 | +0.71% | $56,046 | $34.08M |
| Aug 28, 2026 | $0.3748 | $0.3802 | $0.3578 | $0.3649 | -2.64% | $62,395 | $33.84M |
| Aug 27, 2026 | $0.3737 | $0.3779 | $0.3672 | $0.3748 | +0.29% | $54,501 | $34.76M |
| Aug 26, 2026 | $0.3654 | $0.3799 | $0.3645 | $0.3737 | +2.27% | $55,842 | $34.66M |
| Aug 25, 2026 | $0.3709 | $0.3790 | $0.3607 | $0.3654 | -1.48% | $54,132 | $33.89M |
| Aug 24, 2026 | $0.3792 | $0.3795 | $0.3663 | $0.3709 | -2.19% | $53,934 | $34.40M |
| Aug 23, 2026 | $0.3673 | $0.3859 | $0.3525 | $0.3792 | +3.24% | $55,067 | $35.17M |
| Aug 22, 2026 | $0.3816 | $0.4048 | $0.3658 | $0.3673 | -3.75% | $57,994 | $34.07M |
| Aug 21, 2026 | $0.3471 | $0.3828 | $0.3448 | $0.3816 | +9.94% | $60,983 | $35.39M |
| Aug 20, 2026 | $0.3339 | $0.3548 | $0.3333 | $0.3471 | +3.95% | $69,364 | $32.19M |
| Aug 19, 2026 | $0.3193 | $0.3386 | $0.3187 | $0.3339 | +4.57% | $56,576 | $30.97M |
| Aug 18, 2026 | $0.3193 | $0.3218 | $0.3164 | $0.3193 | +0.00% | $55,514 | $29.61M |
| Aug 17, 2026 | $0.3191 | $0.3229 | $0.3169 | $0.3193 | +0.06% | $58,996 | $29.61M |
| Aug 16, 2026 | $0.3259 | $0.3267 | $0.3175 | $0.3191 | -2.09% | $58,036 | $29.60M |
| Aug 15, 2026 | $0.3256 | $0.3308 | $0.3240 | $0.3259 | +0.09% | $52,632 | $30.23M |
| Aug 14, 2026 | $0.3248 | $0.3299 | $0.3203 | $0.3256 | +0.25% | $54,183 | $30.20M |
| Aug 13, 2026 | $0.3215 | $0.3277 | $0.3212 | $0.3248 | +1.03% | $56,734 | $30.12M |
| Aug 12, 2026 | $0.3305 | $0.3358 | $0.3185 | $0.3215 | -2.72% | $68,104 | $29.82M |
| Aug 11, 2026 | $0.3466 | $0.3629 | $0.3272 | $0.3305 | -4.65% | $92,718 | $30.65M |
| Aug 10, 2026 | $0.3367 | $0.3665 | $0.3362 | $0.3466 | +2.94% | $63,307 | $32.15M |
| Aug 9, 2026 | $0.3425 | $0.3449 | $0.3364 | $0.3367 | -1.69% | $55,178 | $31.23M |
| Aug 8, 2026 | $0.3368 | $0.3437 | $0.3352 | $0.3425 | +1.69% | $54,413 | $31.77M |
| Aug 7, 2026 | $0.3392 | $0.3436 | $0.3337 | $0.3368 | — | $58,553 | $31.24M |
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 $0.3441, 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 $31.87M, on roughly $6.14M 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 up 2.20%.
What were UMA's high and low in this window?
In this sample, the highest trade print is about $0.4903 (Oct 5, 2026) and the lowest about $0.3114 (Oct 30, 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 -8.90% (Oct 29, 2026).