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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3.0283
CLOSE 3.0294

Low

LOW 1.494

High

HIGH 7.08
DATEOPENHIGHLOWCLOSE
01/01/20242.2272.2872.1492.283
01/02/20242.2822.3392.1972.249
01/03/20242.2512.3461.7512.122
01/04/20242.1192.2052.0732.133
01/05/20242.1332.2772.0412.112
01/06/20242.1122.1141.942.042
01/07/20242.0422.0891.8351.861
01/08/20241.8611.9331.7211.925
01/09/20241.9261.9391.7821.868
01/10/20241.8682.0461.8292.004
01/11/20242.0042.111.9752.048
01/12/20242.052.1571.8821.954
01/13/20241.9522.0191.8851.998
01/14/202422.0261.9261.929
01/15/20241.9292.1051.9271.997
01/16/20241.9992.0381.9742.021
01/17/20242.0212.1051.9852.044
01/18/20242.0452.8281.972.626
01/19/20242.6266.7332.5075.418
01/20/20245.4165.63.934.653
01/21/20244.6516.3914.4645.743
01/22/20245.7416.114.865.616
01/23/20245.6167.085.355.773
01/24/20245.7736.4215.1155.309
01/25/20245.315.6184.5655.311
01/26/20245.3125.9015.0785.193
01/27/20245.1945.6735.0225.184
01/28/20245.1815.45.0115.078
01/29/20245.0765.2824.9595.137
01/30/20245.1355.2594.8285.078
01/31/20245.085.0844.3984.472
02/01/20244.4764.564.254.451
02/02/20244.4514.74.264.419
02/03/20244.4214.5044.2664.373
02/04/20244.3754.4634.0834.103
02/05/20244.1034.2314.0234.097
02/06/20244.0984.2244.0434.07
02/07/20244.0714.3194.054.134
02/08/20244.1334.1923.9694.083
02/09/20244.0874.2724.0434.174
02/10/20244.1744.2094.0614.081
02/11/20244.0824.1413.9653.998
02/12/20243.9974.853.934.422
02/13/20244.4214.4984.1314.262
02/14/20244.264.6084.1974.556
02/15/20244.5534.7474.2954.451
02/16/20244.4524.4714.164.242
02/17/20244.2424.2634.0014.159
02/18/20244.1594.2534.0924.215
02/19/20244.2134.3044.1334.268
02/20/20244.2684.5063.633.92
02/21/20243.9214.043.7713.954
02/22/20243.9563.9863.8133.852
02/23/20243.8583.9563.7623.884
02/24/20243.8854.0253.7823.98
02/25/20243.9794.0643.8773.954
02/26/20243.9584.2293.8894.184
02/27/20244.1844.3414.0784.255
02/28/20244.2554.7963.34.166
02/29/20244.1654.3693.9854.106
03/01/20244.1064.3694.1064.363
03/02/20244.3644.5144.2974.499
03/03/20244.4964.713.9394.312
03/04/20244.3124.5124.1474.365
03/05/20244.3664.6483.283.876
03/06/20243.8774.1373.7463.966
03/07/20243.9664.1883.8894.164
03/08/20244.1674.3343.9494.239
03/09/20244.2415.4844.2054.823
03/10/20244.8244.9394.554.735
03/11/20244.7364.8214.4544.698
03/12/20244.6975.224.5395.014
03/13/20245.0125.1814.7674.885
03/14/20244.8854.9084.3644.669
03/15/20244.6694.7173.954.388
03/16/20244.3944.5483.9054.015
03/17/20244.0154.1573.7774.103
03/18/20244.1034.1753.8083.912
03/19/20243.9093.9733.3843.527
03/20/20243.5213.9243.363.897
03/21/20243.8953.9563.7423.856
03/22/20243.8563.9623.633.804
03/23/20243.8043.9063.723.784
03/24/20243.7833.953.7453.93
03/25/20243.9314.1693.94.098
03/26/20244.0984.2884.054.199
03/27/20244.24.8864.1744.301
03/28/20244.2984.3774.1584.308
03/29/20244.3064.464.1884.333
03/30/20244.3344.3624.1614.194
03/31/20244.1974.4474.1724.411
04/01/20244.414.4514.0424.193
04/02/20244.1934.2193.7183.793
04/03/20243.7933.9523.6343.728
04/04/20243.7283.93.6323.787
04/05/20243.7873.8133.5753.75
04/06/20243.753.8363.7343.798
04/07/20243.7983.9283.7813.873
04/08/20243.8734.0453.7813.996
04/09/20243.9984.0443.6773.693
04/10/20243.6913.7143.4423.585
04/11/20243.5843.6693.4793.573
04/12/20243.5733.652.552.896
04/13/20242.8882.932.0642.454
04/14/20242.4462.72.3332.661
04/15/20242.6582.7952.4812.608
04/16/20242.6112.7022.492.668
04/17/20242.6682.6882.4662.562
04/18/20242.5612.6472.4952.632
04/19/20242.632.7712.3972.658
04/20/20242.6572.9182.6232.908
04/21/20242.9072.932.7772.823
04/22/20242.8222.9452.8082.887
04/23/20242.8843.172.8072.954
04/24/20242.9513.0422.7332.775
04/25/20242.7752.9322.6872.858
04/26/20242.8572.8672.7432.782
04/27/20242.7822.8822.6552.855
04/28/20242.8592.9492.7942.803
04/29/20242.8022.8492.6432.732
04/30/20242.7322.7732.4882.59
05/01/20242.5912.6292.3992.578
05/02/20242.582.632.5032.581
05/03/20242.5822.7412.5352.718
05/04/20242.7182.7592.6782.711
05/05/20242.7122.8072.6482.771
05/06/20242.7722.8642.6882.714
05/07/20242.7132.7632.5872.6
05/08/20242.5984.3842.5463.454
05/09/20243.4524.3893.0863.917
05/10/20243.9184.1493.413.603
05/11/20243.6044.273.5623.866
05/12/20243.8654.723.754.357
05/13/20244.3584.4753.7944.054
05/14/20244.0534.2273.6333.663
05/15/20243.6643.7173.5033.67
05/16/20243.673.823.4463.595
05/17/20243.5943.723.5453.618
05/18/20243.6183.7583.5593.591
05/19/20243.5913.6263.4113.446
05/20/20243.4473.6463.3813.623
05/21/20243.6273.6753.543.592
05/22/20243.5933.83.5573.609
05/23/20243.6093.683.1773.344
05/24/20243.3463.7213.33.602
05/25/20243.6033.7373.4813.525
05/26/20243.5243.5563.3853.433
05/27/20243.4333.6413.4113.543
05/28/20243.5433.5473.3753.411
05/29/20243.4113.6313.3853.489
05/30/20243.4883.5713.3823.39
05/31/20243.3893.4633.3353.451
06/01/20243.453.4563.323.336
06/02/20243.3363.3773.23.249
06/03/20243.2483.3253.2043.217
06/04/20243.2163.3323.1983.317
06/05/20243.3163.3773.2913.365
06/06/20243.3673.3893.2513.314
06/07/20243.3143.93.0313.333
06/08/20243.3323.3563.0043.044
06/09/20243.0443.1463.0313.093
06/10/20243.0953.0952.9413.003
06/11/20243.0043.0192.7692.831
06/12/20242.833.0082.7272.916
06/13/20242.9152.9272.7262.756
06/14/20242.7583.0072.6922.801
06/15/20242.8022.922.7952.857
06/16/20242.8583.072.8443.013
06/17/20243.0123.0332.6752.746
06/18/20242.7452.7552.3382.462
06/19/20242.4632.6632.4522.617
06/20/20242.6142.7522.5552.611
06/21/20242.6122.6922.5682.616
06/22/20242.6132.6362.5572.585
06/23/20242.5842.6252.4572.486
06/24/20242.4882.5232.3282.515
06/25/20242.5142.6642.512.586
06/26/20242.5882.7822.5562.638
06/27/20242.6372.642.552.604
06/28/20242.6052.6662.4942.497
06/29/20242.4942.5092.3342.355
06/30/20242.3542.4452.3312.429
07/01/20242.4342.4742.352.353
07/02/20242.3512.3862.2582.299
07/03/20242.2972.3132.2152.239
07/04/20242.2372.2541.9541.974
07/05/20241.9751.9771.6841.833
07/06/20241.8332.0821.8222.058
07/07/20242.0582.061.9081.923
07/08/20241.9222.071.8321.997
07/09/20241.9952.0761.9772.044
07/10/20242.0452.1112.022.057
07/11/20242.0562.1191.9871.999
07/12/20241.9992.0461.9592.022
07/13/20242.0232.1182.0232.091
07/14/20242.0932.1292.0292.09
07/15/20242.0892.2122.0832.209
07/16/20242.2082.2762.1052.237
07/17/20242.2372.4712.2352.321
07/18/20242.3192.3742.1822.228
07/19/20242.2282.5712.1352.44
07/20/20242.442.5532.3612.386
07/21/20242.3852.5412.2842.487
07/22/20242.4862.5162.3462.365
07/23/20242.3672.4372.262.286
07/24/20242.2852.3492.1612.186
07/25/20242.1872.2232.092.222
07/26/20242.2222.712.2212.646
07/27/20242.6462.8372.4682.582
07/28/20242.5822.6522.4072.427
07/29/20242.4282.612.4252.469
07/30/20242.4672.5672.4032.464
07/31/20242.4642.7332.4322.496
08/01/20242.4932.5952.2392.42
08/02/20242.422.5492.1732.191
08/03/20242.1882.231.9381.965
08/04/20241.9662.1071.8391.898
08/05/20241.8981.9251.4941.668
08/06/20241.6682.1111.6672
08/07/20241.9992.0031.831.879
08/08/20241.8792.1021.8222.094
08/09/20242.0932.1932.0192.11
08/10/20242.1062.1522.0442.116
08/11/20242.1172.1431.9351.947
08/12/20241.9482.0811.9482.062
08/13/20242.062.1111.9832.091
08/14/20242.0892.0961.9852.023
08/15/20242.0252.1351.9762.029
08/16/20242.0242.1371.9742.044
08/17/20242.0442.0681.9762.067
08/18/20242.0662.2252.0662.084
08/19/20242.0832.1852.0462.144
08/20/20242.1432.1972.0242.059
08/21/20242.0592.1852.0282.152
08/22/20242.1522.2082.1162.173
08/23/20242.1732.3362.172.315
08/24/20242.3152.412.272.363
08/25/20242.3612.4442.2542.327
08/26/20242.3282.3522.1992.215
08/27/20242.2162.4242.1412.219
08/28/20242.2192.5132.1312.202
08/29/20242.2032.3932.1432.158
08/30/20242.1572.422.0532.355
08/31/20242.3552.3912.2332.268
09/01/20242.2672.272.1052.128
09/02/20242.1242.3642.0592.324
09/03/20242.3282.3992.2252.232
09/04/20242.2352.3022.1322.253
09/05/20242.2552.2552.0942.115
09/06/20242.1132.1922.0052.098
09/07/20242.12.1342.0542.074
09/08/20242.0742.1782.0662.14
09/09/20242.1382.2452.1262.229
09/10/20242.232.2692.1942.243
09/11/20242.2412.2442.1362.198
09/12/20242.1992.3112.1992.285
09/13/20242.2852.3252.2222.302
09/14/20242.3052.3312.2272.256
09/15/20242.2562.2952.1622.185
09/16/20242.1812.1962.1072.135
09/17/20242.1352.2282.1122.2
09/18/20242.1992.2082.0252.198
09/19/20242.1992.2932.1932.243
09/20/20242.2422.332.2162.273
09/21/20242.2722.5672.2372.425
09/22/20242.4232.5192.2882.355
09/23/20242.3562.5122.3062.392
09/24/20242.3982.4332.3442.398
09/25/20242.4012.4482.3072.32
09/26/20242.322.4922.292.462
09/27/20242.4612.6972.422.63
09/28/20242.632.72.5332.661
09/29/20242.6612.8282.5592.723
09/30/20242.7232.822.5992.629
10/01/20242.633.22.6092.742
10/02/20242.7413.0992.7372.901
10/03/20242.92.9782.7052.878
10/04/20242.8823.0912.7962.995
10/05/20242.9933.0712.872.931
10/06/20242.9332.9622.8512.925
10/07/20242.9262.9812.7762.786
10/08/20242.7882.8362.6582.681
10/09/20242.6822.7082.482.532
10/10/20242.5312.5812.4612.528
10/11/20242.5282.6872.5182.673
10/12/20242.6732.8492.6662.792
10/13/20242.7922.8042.6032.724
10/14/20242.7232.8132.6882.754
10/15/20242.7542.7642.5552.65
10/16/20242.6532.6542.5492.578
10/17/20242.5783.0522.4772.951
10/18/20242.9543.062.8062.847
10/19/20242.8472.8822.7312.773
10/20/20242.7722.9132.7232.832
10/21/20242.8342.8512.6752.701
10/22/20242.6972.7492.6252.669
10/23/20242.672.8882.6352.731
10/24/20242.732.8292.6562.765
10/25/20242.7662.8752.4982.623
10/26/20242.6192.7332.5162.567
10/27/20242.5682.642.5032.541
10/28/20242.5432.5592.3782.494
10/29/20242.4962.5942.4862.575
10/30/20242.5752.712.5452.596
10/31/20242.5972.6312.4772.515
11/01/20242.5152.5312.3592.373
11/02/20242.3712.3982.2372.265
11/03/20242.2662.2732.0122.108
11/04/20242.1092.1471.9842.048
11/05/20242.0512.1762.0512.129
11/06/20242.1282.392.1252.355
11/07/20242.3552.442.2882.373
11/08/20242.3742.4152.2842.345
11/09/20242.3452.4912.3082.443
11/10/20242.4422.992.4082.792
11/11/20242.7942.8612.6542.852
11/12/20242.8532.8652.4862.6
11/13/20242.5982.6272.3222.428
11/14/20242.432.5692.3452.366
11/15/20242.3642.4682.2442.465
11/16/20242.4652.62.4392.579
11/17/20242.5782.6042.3412.387
11/18/20242.3892.7172.3612.605
11/19/20242.6062.642.4752.547
11/20/20242.5472.6032.3732.407
11/21/20242.4062.6452.3432.589
11/22/20242.5892.6852.5082.658
11/23/20242.6562.8792.6442.825
11/24/20242.8253.0742.7132.991
11/25/20242.9943.0612.8012.873
11/26/20242.8763.0482.6652.957
11/27/20242.9593.1562.8623.154
11/28/20243.153.192.9873.094
11/29/20243.0963.3313.0053.229
11/30/20243.2273.3313.1493.232
12/01/20243.2333.4213.1193.287
12/02/20243.293.6143.0963.552
12/03/20243.5543.7863.3823.743
12/04/20243.7444.1513.6393.975
12/05/20243.9744.0543.7493.88
12/06/20243.8814.0653.8083.892
12/07/20243.8933.933.763.831
12/08/20243.8284.453.7424.041
12/09/20244.0414.122.8643.357
12/10/20243.3583.4732.9583.231
12/11/20243.2323.6083.1083.578
12/12/20243.5764.0023.5383.809
12/13/20243.8113.863.5963.722
12/14/20243.7233.913.4653.536
12/15/20243.5353.6463.43.612
12/16/20243.6113.7023.3973.507
12/17/20243.5063.533.2563.286
12/18/20243.2943.312.9172.943
12/19/20242.94532.5832.706
12/20/20242.7122.852.3452.711
12/21/20242.7112.8982.4942.541
12/22/20242.5422.6822.4992.584
12/23/20242.5832.8042.5082.761
12/24/20242.7612.9182.6912.861
12/25/20242.8612.9172.7982.858
12/26/20242.8592.8842.6092.65
12/27/20242.6522.8472.6352.691
12/28/20242.6942.8972.6732.815
12/29/20242.8192.8372.6742.7
12/30/20242.6992.8312.6222.725
12/31/20242.7232.782.632.65