Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
UMA Tether logo
UMAUSDT
UMA Tether
—
0.408 $
+0.004000 (%+0.99)
Day Low₺0.401
Day High₺0.414
Bid0.408
Ask0.409

Market Data

Spot Rate
B:0.408
A:0.409
Circulating Supply
90,668,648
Market Cap
$52.53M
Overview
Technicals
Comments
Archive

UMAUSDT: UMA Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.2882
CLOSE 15.291

Low

LOW 7.277

High

HIGH 43.998
DATEOPENHIGHLOWCLOSE
01/01/20217.5988.3057.57.906
01/02/20217.9068.47.768.281
01/03/20218.2968.6717.9938.38
01/04/20218.39610.6698.1128.811
01/05/20218.8119.498.2729.232
01/06/20219.2539.9828.6849.655
01/07/20219.65511.39.579.997
01/08/20219.98210.1528.99.64
01/09/20219.64710.3949.2429.746
01/10/20219.75610.3338.99.437
01/11/20219.4519.4517.3638.365
01/12/20218.3638.878.058.176
01/13/20218.17997.878.95
01/14/20218.9559.728.6269.251
01/15/20219.259.6038.569.321
01/16/20219.32211.6169.17910.342
01/17/202110.34210.5359.63110.324
01/18/202110.32411.3759.9611.029
01/19/202111.04912.811.04411.513
01/20/202111.51311.76410.23411.429
01/21/202111.44212.9979.76410.908
01/22/202110.90813.37910.05511.403
01/23/202111.41911.79410.92511.253
01/24/202111.19611.76911.05411.549
01/25/202111.54712.29910.310.863
01/26/202110.85311.20910.22811.075
01/27/202111.04211.0429.769.948
01/28/20219.9410.8889.76410.49
01/29/202110.4910.99810.19210.732
01/30/202110.73511.510.25111.164
01/31/202111.17312.13910.58211.098
02/01/202111.09811.37410.75111.238
02/02/202111.23418.74811.23416.67
02/03/202116.69936.73514.3127.899
02/04/202127.89843.99823.77133.902
02/05/202133.88136.529.0432.168
02/06/202132.19334.128.2229.814
02/07/202129.811312528.41
02/08/202128.38430.74928.07128.675
02/09/202128.71729.59227.5528.923
02/10/202128.93232.82926.7628.861
02/11/202128.8230.33927.94329.112
02/12/202129.17333.66928.68431.069
02/13/202131.07932.89928.25629.647
02/14/202129.61832.528.10229.007
02/15/202129.01329.523.33626.163
02/16/202126.17827.824.66525.583
02/17/202125.58428.0623.9127.73
02/18/202127.7329.00826.91827.52
02/19/202127.47227.725.40125.652
02/20/202125.65830.06325.526.876
02/21/202126.90228.74626.2926.766
02/22/202126.75126.80920.1423.622
02/23/202123.6423.6917.38321.824
02/24/202121.82924.46520.68122.101
02/25/202122.18722.68719.60819.659
02/26/202119.70221.15818.51819.797
02/27/202119.77121.72419.5120.362
02/28/202120.36220.51517.41619.463
03/01/202119.55720.89819.22620.71
03/02/202120.75523.13520.25721.276
03/03/202121.24722.76421.01421.806
03/04/202121.80222.42920.20120.859
03/05/202120.92320.92319.37120.083
03/06/202120.11922.92720.11922.141
03/07/202122.10522.54321.16222.217
03/08/202122.25328.4922.19526.955
03/09/202126.93928.95525.41627.276
03/10/202127.29227.33924.66925.3
03/11/202125.3225.55423.70524.439
03/12/202124.4824.62122.21522.693
03/13/202122.68627.122.00125.497
03/14/202125.45926.48723.63124.15
03/15/202124.1525.78822.52623.92
03/16/202123.86524.32422.31224.14
03/17/202124.087252323.861
03/18/202123.89725.76323.7824.198
03/19/202124.1426.04223.90625.472
03/20/202125.43626.525.3725.386
03/21/202125.36925.6124.44925.212
03/22/202125.21225.57523.40723.558
03/23/202123.5224.19922.82422.983
03/24/202122.97823.64220.31220.661
03/25/202120.73421.25919.80919.903
03/26/202119.87123.12319.84922.856
03/27/202122.82123.521.66121.766
03/28/202121.76622.45421.421.656
03/29/202121.68423.321.56322.727
03/30/202122.72523.91422.53423.123
03/31/202123.12726.27722.56424.701
04/01/202124.75625.73523.44724.117
04/02/202124.11525.92223.625.38
04/03/202125.37927.524.49524.609
04/04/202124.6212623.97325.466
04/05/202125.47726.56124.52626.185
04/06/202126.19527.33425.14125.318
04/07/202125.29325.39322.15823.167
04/08/202123.1524.81423.02524.389
04/09/202124.38925.77323.84724.636
04/10/202124.63929.37724.40728.093
04/11/202128.05829.24226.51727.027
04/12/202127.10227.69625.64127.221
04/13/202127.19327.93826.23526.646
04/14/202126.72126.72125.14226.593
04/15/202126.63431.82629.73
04/16/202129.7313027.11729.023
04/17/202129.0293127.73528.477
04/18/202128.44232.98722.7432.84
04/19/202132.84733.4725.71126.73
04/20/202126.73129.5225.18928.253
04/21/202128.25529.16724.90725.368
04/22/202125.36527.29424.0525.121
04/23/202125.15725.23120.76323.284
04/24/202123.27623.3820.49220.726
04/25/202120.69927.72820.21423.288
04/26/202123.27727.21823.19225.062
04/27/202125.01926.81124.70426.085
04/28/202126.08726.57124.14225.052
04/29/202125.07826.12324.0524.957
04/30/202124.97825.99324.56425.403
05/01/202125.33828.78525.08726.848
05/02/202126.84627.19325.21925.793
05/03/202125.79827.15225.72926.698
05/04/202126.76526.96623.02624.083
05/05/202123.9622623.72425.922
05/06/202125.85126.5124.49225.325
05/07/202125.32626.524.1325.282
05/08/202125.30827.34724.74626.98
05/09/202126.97227.0525.125.609
05/10/202125.60832.224.56728.768
05/11/202128.76932.20326.06628.98
05/12/202128.98330.47625.57425.823
05/13/202125.75527.36122.61524.407
05/14/202124.44827.72124.30927.706
05/15/202127.68727.68723.523.564
05/16/202123.58525.45622.24224.453
05/17/202124.50324.55720.92721.681
05/18/202121.75426.08521.47424.801
05/19/202124.86725.68913.26316.099
05/20/202116.06918.91314.74917.99
05/21/202117.98918.61213.48115.065
05/22/202115.0715.48713.30813.59
05/23/202113.60114.0069.34811.69
05/24/202111.71814.41811.05714.191
05/25/202114.2214.9512.83214.389
05/26/202114.416.1913.99815.739
05/27/202115.71815.85514.00214.511
05/28/202114.46915.0512.78913.248
05/29/202113.23313.84711.54912.172
05/30/202112.14613.43411.55412.785
05/31/202112.7314.06112.13713.843
06/01/202113.86414.34513.02113.68
06/02/202113.67714.7313.15214.047
06/03/202114.04715.413.86514.628
06/04/202114.6217.98114.6216.268
06/05/202116.25916.76814.99915.205
06/06/202115.20515.59814.7714.861
06/07/202114.86115.6113.13313.371
06/08/202113.39413.60611.77812.836
06/09/202112.84313.51112.23313.023
06/10/202113.04413.64211.96712.374
06/11/202112.35912.5411.13711.233
06/12/202111.26511.65510.62511.274
06/13/202111.30211.97610.88911.861
06/14/202111.85612.61811.35612.437
06/15/202112.45713.01512.11112.543
06/16/202112.54313.14211.81911.981
06/17/202111.97812.38811.44311.821
06/18/202111.81711.9810.43410.821
06/19/202110.84511.08310.64410.733
06/20/202110.73211.0749.72810.724
06/21/202110.7410.7928.58.568
06/22/20218.5388.9957.4758.77
06/23/20218.7859.4228.5948.839
06/24/20218.8399.198.5399.13
06/25/20219.1439.4447.9328.078
06/26/20218.0798.367.557.941
06/27/20217.9578.3897.8418.389
06/28/20218.3798.898.2828.668
06/29/20218.6849.2078.5658.934
06/30/20218.93711.3988.8439.93
07/01/20219.9259.9269.0019.109
07/02/20219.1029.1848.378.763
07/03/20218.7839.6458.7059.385
07/04/20219.40310.4819.1839.86
07/05/20219.859.9339.149.448
07/06/20219.45310.5589.4499.882
07/07/20219.852119.6879.922
07/08/20219.9029.9269.129.35
07/09/20219.3199.4838.9129.256
07/10/20219.2559.4388.8679.03
07/11/20219.0289.5488.8019.304
07/12/20219.3229.8728.7188.897
07/13/20218.9128.9468.3458.418
07/14/20218.4378.7218.0038.572
07/15/20218.5728.7427.9758.167
07/16/20218.1749.4998.1448.53
07/17/20218.5138.6638.1118.223
07/18/20218.2248.6148.1588.34
07/19/20218.348.5517.8397.845
07/20/20217.8358.0247.2777.608
07/21/20217.6138.2337.318.014
07/22/20218.0288.6067.9038.509
07/23/20218.5088.6628.0568.483
07/24/20218.4738.6558.2868.528
07/25/20218.5238.568.1518.431
07/26/20218.4479.3428.3728.63
07/27/20218.6148.7358.2458.63
07/28/20218.6279.3098.3328.567
07/29/20218.5489.0648.4398.964
07/30/20218.9689.28.2768.824
07/31/20218.8589.1728.5919.091
08/01/20219.0689.318.7338.79
08/02/20218.8019.0678.558.677
08/03/20218.6638.888.3928.429
08/04/20218.4499.4088.2789.208
08/05/20219.20510.1469.0779.522
08/06/20219.53510.539.419.909
08/07/20219.91410.529.69110.293
08/08/202110.27310.399.2959.461
08/09/20219.46212.2489.15511.69
08/10/202111.67512.09810.61811.149
08/11/202111.13212.310.98111.203
08/12/202111.19711.67310.27110.724
08/13/202110.73412.210.62211.918
08/14/202111.9121211.08711.926
08/15/202111.93912.80811.58512.204
08/16/202112.22112.8611.61911.7
08/17/202111.70314.03911.2411.37
08/18/202111.34912.06110.90111.33
08/19/202111.32912.62811.15312.333
08/20/202112.33112.78912.04612.745
08/21/202112.72715.312.22314.682
08/22/202114.68714.913.05514.363
08/23/202114.38515.30313.69614.25
08/24/202114.2514.38712.51712.729
08/25/202112.72913.57712.26313
08/26/20211313.13111.812.068
08/27/202112.09213.0711.68813.04
08/28/202113.03413.78912.60313.469
08/29/202113.46513.62812.78513.174
08/30/202113.16813.2612.22212.442
08/31/202112.44613.47412.11512.771
09/01/202112.75713.21812.36313.175
09/02/202113.18813.512.1712.774
09/03/202112.77213.30812.45912.783
09/04/202112.78313.49512.68313.228
09/05/202113.22814.4513.214.119
09/06/202114.11214.86513.29814.004
09/07/202114.03214.49.65610.962
09/08/202110.96911.63210.03511.045
09/09/202111.04911.72610.79911.076
09/10/202111.07611.55910.210.423
09/11/202110.45510.8410.2310.43
09/12/202110.4411.23210.18110.818
09/13/202110.81310.8799.8510.345
09/14/202110.34812.80810.16111.373
09/15/202111.37712.15411.06411.899
09/16/202111.89713.4911.44511.95
09/17/202111.9512.90410.96311.111
09/18/202111.10511.74610.82311.262
09/19/202111.26111.45610.85911.04
09/20/202111.0411.0619.5599.694
09/21/20219.66511.59.0369.29
09/22/20219.30310.259.15110.163
09/23/202110.16210.2789.74110.132
09/24/202110.12110.188.5899.301
09/25/20219.3189.4488.8719.199
09/26/20219.189.818.5019.4
09/27/20219.3699.6768.8188.827
09/28/20218.8139.0768.5578.566
09/29/20218.5859.1598.5138.666
09/30/20218.6879.168.6259.039
10/01/20219.0779.8578.9769.55
10/02/20219.55510.5199.4249.878
10/03/20219.87810.49.63510.147
10/04/202110.15610.169.4549.695
10/05/20219.70410.3039.63510.015
10/06/202110.01810.1559.429.86
10/07/20219.86110.2779.5859.909
10/08/20219.91310.239.7089.769
10/09/20219.79311.7999.74211.319
10/10/202111.32211.95910.1910.223
10/11/202110.21210.6489.8119.959
10/12/20219.959109.4879.726
10/13/20219.71310.0639.4919.975
10/14/20219.98810.369.89210.234
10/15/202110.23511.99.99410.97
10/16/202110.96311.56510.94811.005
10/17/202111.01211.14510.0510.559
10/18/202110.55911.00110.21810.799
10/19/202110.78814.310.66813.971
10/20/202113.97214.69812.45712.866
10/21/202112.87513.09912.01912.028
10/22/202112.02312.66611.812.158
10/23/202112.15612.17711.7112.015
10/24/202112.01812.32211.21911.445
10/25/202111.44712.04211.40911.803
10/26/202111.81512.35411.67511.713
10/27/202111.69912.03710.61911.088
10/28/202111.07711.76910.711.316
10/29/202111.30711.79111.1911.402
10/30/202111.42411.73910.71811.296
10/31/202111.31911.7111.0511.363
11/01/202111.36312.381112.324
11/02/202112.31612.65711.80512.489
11/03/202112.4812.57611.7112.088
11/04/202112.09412.30211.34711.757
11/05/202111.771311.63412.144
11/06/202112.13113.211.99412.56
11/07/202112.56721.912.52716.081
11/08/202116.09920.9914.44716.669
11/09/202116.65817.39515.34915.408
11/10/202115.40815.9413.85314.148
11/11/202114.15419.6213.919.55
11/12/202119.5520.215.70216.888
11/13/202116.87317.9915.78115.986
11/14/202115.99916.9215.916.629
11/15/202116.61223.3916.3220.638
11/16/202120.622.7218.17919.036
11/17/202119.02219.85718.12418.74
11/18/202118.72721.32216.15916.47
11/19/202116.51617.86416.39917.235
11/20/202117.24117.53316.29216.907
11/21/202116.89116.9616.11516.281
11/22/202116.27816.29814.46814.774
11/23/202114.7615.32314.3514.815
11/24/202114.8214.91613.27313.632
11/25/202113.63115.02613.51314.558
11/26/202114.57814.6212.63212.964
11/27/202112.96115.2512.85515.139
11/28/202115.15815.16813.113.872
11/29/202113.8714.14213.213.539
11/30/202113.5613.75612.8813.015
12/01/202113.01513.512.71912.852
12/02/202112.85413.07412.35212.435
12/03/202112.43912.88111.59612.095
12/04/202112.07612.1329.05410.858
12/05/202110.83511.289.97310.214
12/06/202110.24910.6629.20410.631
12/07/202110.63110.78410.21210.376
12/08/202110.37511.81510.2210.876
12/09/202110.87610.9989.7599.842
12/10/20219.83510.3929.519.594
12/11/20219.58510.0539.3399.902
12/12/20219.90710.2029.70910.064
12/13/202110.05410.1128.8618.938
12/14/20218.9479.1018.5768.896
12/15/20218.8969.8748.7819.246
12/16/20219.2539.8039.0599.428
12/17/20219.4289.5268.5648.914
12/18/20218.9149.1188.728.939
12/19/20218.9379.6838.8129.092
12/20/20219.0779.0958.3038.745
12/21/20218.7469.3758.6239
12/22/202199.628.9469.457
12/23/20219.4610.0599.1829.838
12/24/20219.83810.5239.539.559
12/25/20219.57410.0469.4519.774
12/26/20219.77710.8369.50810.414
12/27/202110.38911.31610.21410.747
12/28/202110.74710.7669.399.595
12/29/20219.5789.9979.1789.284
12/30/20219.2849.5689.1619.311
12/31/20219.3119.5778.8849.109