Date | Open | Close | High | Low |
---|---|---|---|---|
2021-09-07 | $14.04 | $10.97 | $14.39 | $9.69 |
2021-09-08 | $10.97 | $11.05 | $11.63 | $10.06 |
2021-09-09 | $11.05 | $11.01 | $11.07 | $11.01 |
2021-09-14 | $10.33 | $11.39 | $12.67 | $10.17 |
2021-09-15 | $11.39 | $11.89 | $12.08 | $11.05 |
2021-09-16 | $11.89 | $11.94 | $13.25 | $11.45 |
2021-09-17 | $11.94 | $11.12 | $12.82 | $10.98 |
2021-09-18 | $11.12 | $11.26 | $11.73 | $10.84 |
2021-09-19 | $11.26 | $11.03 | $11.42 | $10.88 |
2021-09-20 | $11.03 | $9.60 | $11.07 | $9.58 |
2021-09-21 | $9.60 | $9.29 | $11.51 | $9.05 |
2021-09-22 | $9.29 | $10.14 | $10.26 | $9.15 |
2021-09-23 | $10.14 | $10.14 | $10.28 | $9.76 |
2021-09-24 | $10.14 | $9.31 | $10.19 | $8.64 |
2021-09-25 | $9.31 | $9.18 | $9.43 | $8.88 |
2021-09-26 | $9.18 | $9.39 | $9.81 | $8.52 |
2021-09-27 | $9.39 | $8.82 | $9.67 | $8.82 |
2021-09-28 | $8.82 | $8.58 | $9.09 | $8.55 |
2021-09-29 | $8.58 | $8.68 | $9.16 | $8.52 |
2021-09-30 | $8.68 | $8.65 | $8.68 | $8.65 |
2021-10-04 | $10.15 | $9.70 | $10.16 | $9.49 |
2021-10-05 | $9.70 | $9.71 | $9.71 | $9.70 |
2021-10-06 | $10.02 | $9.85 | $10.16 | $9.44 |
2021-10-07 | $9.85 | $9.83 | $9.86 | $9.83 |
2021-10-09 | $9.79 | $11.31 | $11.82 | $9.77 |
2021-10-10 | $11.31 | $11.28 | $11.33 | $11.27 |
2021-10-11 | $10.22 | $9.97 | $10.65 | $9.82 |
2021-10-12 | $9.97 | $9.96 | $9.97 | $9.96 |
2021-10-13 | $9.72 | $9.98 | $10.08 | $9.50 |
2021-10-14 | $9.98 | $10.21 | $10.35 | $9.90 |
2021-10-15 | $10.23 | $10.98 | $11.86 | $10.00 |
2021-10-16 | $10.98 | $11.00 | $11.56 | $10.97 |
2021-10-17 | $11.00 | $10.54 | $11.16 | $10.27 |
2021-10-18 | $10.54 | $10.80 | $11.01 | $10.24 |
2021-10-19 | $10.80 | $13.97 | $14.40 | $10.67 |
2021-10-20 | $13.97 | $12.86 | $14.50 | $12.44 |
2021-10-21 | $12.86 | $12.02 | $13.10 | $12.01 |
2021-10-22 | $12.02 | $12.15 | $12.67 | $11.79 |
2021-10-23 | $12.15 | $12.02 | $12.17 | $11.71 |
2021-10-24 | $12.02 | $11.44 | $12.32 | $11.23 |
2021-10-25 | $11.44 | $11.80 | $12.04 | $11.40 |
2021-10-26 | $11.80 | $11.72 | $12.34 | $11.69 |
2021-10-27 | $11.72 | $11.09 | $11.98 | $10.80 |
2021-10-28 | $11.09 | $11.31 | $11.52 | $10.72 |
2021-10-29 | $11.31 | $11.31 | $11.31 | $11.30 |
2021-11-06 | $12.15 | $12.58 | $13.21 | $12.00 |
2021-11-07 | $12.58 | $16.72 | $22.39 | $12.54 |
2021-11-08 | $16.06 | $16.69 | $21.46 | $15.06 |
2021-11-09 | $16.71 | $15.40 | $18.00 | $15.35 |
2021-11-10 | $15.40 | $14.17 | $15.72 | $13.87 |
2021-11-11 | $14.17 | $19.71 | $19.95 | $13.93 |
2021-11-12 | $19.71 | $19.84 | $20.00 | $19.70 |
2021-11-13 | $16.88 | $15.99 | $18.02 | $15.07 |
2021-11-14 | $15.99 | $16.61 | $16.94 | $15.91 |
2021-11-15 | $16.61 | $20.28 | $24.00 | $16.32 |
2021-11-16 | $20.28 | $19.06 | $22.83 | $18.18 |
2021-11-17 | $19.06 | $18.74 | $19.85 | $18.18 |
2021-11-18 | $18.74 | $16.46 | $21.33 | $16.30 |
2021-11-19 | $16.46 | $17.28 | $17.88 | $16.46 |
2021-11-20 | $17.28 | $16.91 | $17.55 | $16.32 |
2021-11-21 | $16.91 | $16.32 | $16.98 | $16.15 |
2021-11-22 | $16.32 | $14.78 | $16.32 | $14.47 |
2021-11-23 | $14.78 | $14.82 | $15.33 | $14.38 |
2021-11-24 | $14.82 | $13.66 | $14.87 | $13.33 |
2021-11-25 | $13.66 | $14.57 | $15.00 | $13.54 |
2021-11-26 | $14.57 | $12.98 | $14.60 | $12.67 |
2021-11-27 | $12.98 | $15.23 | $15.37 | $12.88 |
2021-11-28 | $15.23 | $13.90 | $15.28 | $13.10 |
2021-11-29 | $13.90 | $13.57 | $14.16 | $13.26 |
2021-11-30 | $13.57 | $13.58 | $13.58 | $13.56 |
2021-12-06 | $10.25 | $10.65 | $10.69 | $9.21 |
2021-12-07 | $10.65 | $10.37 | $10.79 | $10.23 |
2021-12-08 | $10.37 | $10.39 | $10.41 | $10.37 |
2021-12-13 | $10.07 | $8.95 | $10.12 | $8.86 |
2021-12-14 | $8.95 | $8.95 | $8.96 | $8.95 |
2021-12-16 | $9.24 | $9.44 | $9.82 | $9.07 |
2021-12-17 | $9.44 | $8.91 | $9.53 | $8.57 |
2021-12-18 | $8.91 | $8.93 | $8.93 | $8.91 |
2021-12-19 | $8.96 | $9.09 | $9.66 | $8.84 |
2021-12-20 | $9.09 | $8.75 | $9.09 | $8.32 |
2021-12-21 | $8.75 | $8.76 | $8.77 | $8.75 |
2021-12-22 | $9.00 | $9.46 | $9.62 | $8.95 |
2021-12-23 | $9.46 | $9.83 | $10.06 | $9.20 |
2021-12-24 | $9.83 | $9.56 | $10.58 | $9.54 |
2021-12-25 | $9.56 | $9.78 | $10.03 | $9.45 |
2021-12-26 | $9.78 | $10.41 | $10.83 | $9.51 |
2021-12-27 | $10.41 | $10.44 | $10.44 | $10.40 |
2021-12-28 | $10.72 | $9.58 | $10.73 | $9.41 |
2021-12-29 | $9.58 | $9.59 | $9.59 | $9.57 |
2021-12-30 | $9.30 | $9.32 | $9.58 | $9.18 |
2021-12-31 | $9.32 | $9.11 | $9.58 | $8.88 |
2022-01-01 | $9.11 | $9.13 | $9.13 | $9.11 |
2022-01-06 | $11.01 | $9.76 | $11.46 | $9.00 |
2022-01-07 | $9.76 | $9.88 | $9.89 | $9.76 |
2022-01-08 | $9.41 | $8.86 | $10.10 | $8.64 |
2022-01-09 | $8.86 | $8.84 | $8.87 | $8.84 |
2022-01-18 | $8.13 | $7.94 | $8.35 | $7.73 |
2022-01-19 | $7.94 | $8.26 | $8.73 | $7.56 |
2022-01-20 | $8.26 | $7.75 | $8.52 | $7.70 |
2022-01-21 | $7.75 | $6.60 | $7.94 | $6.33 |
2022-01-22 | $6.60 | $6.11 | $6.82 | $5.77 |
2022-01-23 | $6.11 | $6.38 | $6.45 | $5.97 |
2022-01-24 | $6.38 | $5.94 | $6.38 | $5.20 |
2022-01-25 | $5.94 | $5.92 | $6.02 | $5.71 |
2022-01-26 | $5.92 | $5.87 | $6.34 | $5.70 |
2022-01-27 | $5.87 | $5.67 | $5.95 | $5.44 |
2022-01-28 | $5.67 | $6.01 | $6.28 | $5.51 |
2022-01-29 | $6.01 | $6.08 | $6.28 | $5.85 |
2022-01-30 | $6.08 | $5.92 | $6.19 | $5.83 |
2022-01-31 | $5.92 | $5.92 | $5.92 | $5.92 |
2022-02-19 | $5.92 | $5.69 | $6.10 | $5.67 |
2022-02-20 | $5.69 | $5.70 | $5.70 | $5.69 |
2022-02-28 | $4.80 | $7.23 | $8.60 | $4.67 |
2022-03-01 | $7.23 | $9.43 | $13.25 | $6.89 |
2022-03-02 | $9.43 | $8.41 | $9.71 | $8.14 |
2022-03-03 | $8.41 | $9.65 | $11.39 | $7.64 |
2022-03-04 | $9.65 | $9.22 | $10.94 | $8.88 |
2022-03-05 | $9.22 | $9.31 | $10.10 | $8.85 |
2022-03-06 | $9.31 | $8.41 | $9.44 | $8.39 |
2022-03-07 | $8.41 | $7.80 | $8.64 | $7.66 |
2022-03-08 | $7.80 | $7.84 | $8.48 | $7.72 |
2022-03-09 | $7.84 | $8.07 | $8.59 | $7.84 |
2022-03-10 | $8.07 | $7.40 | $8.45 | $7.29 |
2022-03-11 | $7.40 | $7.08 | $7.96 | $7.03 |
2022-03-12 | $7.08 | $7.78 | $9.30 | $7.06 |
2022-03-13 | $7.78 | $7.35 | $8.29 | $7.32 |
2022-03-14 | $7.35 | $7.57 | $7.90 | $7.23 |
2022-03-15 | $7.57 | $7.64 | $8.81 | $7.34 |
2022-03-16 | $7.64 | $7.80 | $7.96 | $7.49 |
2022-03-17 | $7.80 | $7.74 | $7.98 | $7.63 |
2022-03-18 | $7.74 | $7.65 | $7.78 | $7.50 |
2022-03-19 | $7.65 | $7.69 | $7.86 | $7.61 |
2022-03-20 | $7.69 | $7.68 | $7.69 | $7.68 |
2022-03-22 | $7.58 | $7.62 | $7.77 | $7.58 |
2022-03-23 | $7.62 | $7.62 | $7.63 | $7.62 |
2022-03-24 | $7.62 | $7.91 | $8.24 | $7.59 |
2022-03-25 | $7.91 | $7.63 | $7.94 | $7.57 |
2022-03-26 | $7.63 | $7.71 | $8.14 | $7.58 |
2022-03-27 | $7.71 | $7.70 | $7.71 | $7.70 |
2022-03-28 | $7.94 | $7.75 | $8.31 | $7.67 |
2022-03-29 | $7.75 | $7.91 | $8.19 | $7.74 |
2022-03-30 | $7.91 | $8.07 | $8.15 | $7.77 |
2022-03-31 | $8.07 | $8.05 | $8.07 | $8.05 |
2022-06-16 | $2.78 | $2.64 | $3.17 | $2.51 |
2022-06-17 | $2.64 | $2.64 | $2.65 | $2.63 |
Pair | Exchange |
---|---|
UMA/ETH | bibox |
UMA/USDT | bibox |
UMA/ETH | bilaxy |
UMA/USDT | bilaxy |
UMA/BTC | binance |
UMA/USDT | binance |
UMA/KRW | bithumb |
UMA/USDT | bitmart |
UMA/BTC | bitstamp |
UMA/EUR | bitstamp |
UMA/USD | bitstamp |
UMA/BTC | bittrex |
UMA/ETH | bittrex |
UMA/EUR | bittrex |
UMA/USD | bittrex |
UMA/USDT | bittrex |
UMA/USDT | bkex |
UMA/USDT | bw |
UMA/ETH | cexio |
UMA/USD | cexio |
UMA/USDT | cexio |
UMA/BTC | coinbase |
UMA/EUR | coinbase |
UMA/GBP | coinbase |
UMA/USD | coinbase |
UMA/USDT | coinbene |
UMA/BTC | coinex |
UMA/ETH | coinex |
UMA/USDT | coinex |
UMA/KRW | coinone |
UMA/USD | currency |
UMA/USDT | dcoin |
UMA/BTC | fatbtc |
UMA/USDT | gateio |
UMA/USD | gemini |
UMA/KRW | gopax |
UMA/BTC | hitbtc |
UMA/USDT | hitbtc |
UMA/BTC | huobikorea |
UMA/ETH | huobikorea |
UMA/USDT | huobikorea |
UMA/BTC | huobipro |
UMA/ETH | huobipro |
UMA/USDT | huobipro |
UMA/IDR | indodax |
UMA/USDT | kucoin |
UMA/BTC | latoken |
UMA/USDT | latoken |
UMA/USDT | lbank |
UMA/ETH | livecoin |
UMA/ETH | okex |
UMA/USDT | okex |
UMA/USDT | poloniex |
UMA/BTC | probit |
UMA/KRW | probit |
UMA/USDT | probit |
UMA/WETH | sushiswap |
UMA/ETH | uniswap |
UMA/WETH | uniswapv2 |
UMA/QC | zb |
UMA/USDT | zb |
UMA is designed to power the financial innovations made possible by permissionless, public blockchains, like Ethereum. Using concepts borrowed from fiat financial derivatives, UMA defines an open-source protocol that allows any two counterparties to design and create their own financial contracts. But unlike traditional derivatives, UMA contracts are secured with economic incentives alone, making them self-enforcing and universally accessible.
Sorry, detailed technology about UMA is not currently available
Sorry, detailed features about UMA is not currently available