Umbrella Network Historical Data

UMB Page 12
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 0.0298
+0.14%
$ 11.67 million $ 164,732
Apr 5, 2024 $ 0.0297
-3.31%
$ 11.65 million $ 186,194
Apr 4, 2024 $ 0.0307
+0.78%
$ 12.05 million $ 178,232
Apr 3, 2024 $ 0.0305
-2.33%
$ 11.95 million $ 163,642
Apr 2, 2024 $ 0.0312
-1.47%
$ 12.24 million $ 179,064
Apr 1, 2024 $ 0.0317
-9.92%
$ 12.42 million $ 452,032
Mar 31, 2024 $ 0.0352
-1.86%
$ 13.79 million $ 405,943
Mar 30, 2024 $ 0.0358
-2.83%
$ 14 million $ 165,057
Mar 29, 2024 $ 0.0369
+2.59%
$ 14.41 million $ 288,607
Mar 28, 2024 $ 0.0359
+14.86%
$ 14.04 million $ 315,974
Mar 27, 2024 $ 0.0313
-4.71%
$ 12.23 million $ 258,074
Mar 26, 2024 $ 0.0329
-1.87%
$ 12.84 million $ 294,508
Mar 25, 2024 $ 0.0335
+2.14%
$ 13.08 million $ 674,091
Mar 24, 2024 $ 0.0327
-2.16%
$ 12.78 million $ 415,168
Mar 23, 2024 $ 0.0335
+1.09%
$ 13.1 million $ 398,925
Mar 22, 2024 $ 0.0331
-5.62%
$ 12.96 million $ 581,352
Mar 21, 2024 $ 0.035
-5.44%
$ 13.7 million $ 571,493
Mar 20, 2024 $ 0.037
+5.50%
$ 14.49 million $ 233,237
Mar 19, 2024 $ 0.0351
-6.29%
$ 13.73 million $ 355,664
Mar 18, 2024 $ 0.0374
-9.69%
$ 14.64 million $ 321,011
Mar 17, 2024 $ 0.0415
+4.28%
$ 16.24 million $ 327,697
Mar 16, 2024 $ 0.0397
-2.57%
$ 15.53 million $ 414,198
Mar 15, 2024 $ 0.0408
-2.05%
$ 15.94 million $ 424,426
Mar 14, 2024 $ 0.0416
-4.49%
$ 16.25 million $ 399,176
Mar 13, 2024 $ 0.0434
+36.37%
$ 16.98 million $ 909,808
Mar 12, 2024 $ 0.0318
+19.22%
$ 12.45 million $ 721,724
Mar 11, 2024 $ 0.0267
+9.16%
$ 10.42 million $ 262,083
Mar 10, 2024 $ 0.0244
-1.05%
$ 9.55 million $ 301,623
Mar 9, 2024 $ 0.0247
-1.71%
$ 9.64 million $ 196,386
Mar 8, 2024 $ 0.0251
+5.57%
$ 9.81 million $ 209,657
Mar 7, 2024 $ 0.0238
+2.23%
$ 9.29 million $ 371,906
Mar 6, 2024 $ 0.0231
+4.14%
$ 9.04 million $ 233,906
Mar 5, 2024 $ 0.0222
-7.10%
$ 8.68 million $ 439,015
Mar 4, 2024 $ 0.0239
-8.49%
$ 9.34 million $ 373,792
Mar 3, 2024 $ 0.0261
+6.77%
$ 10.2 million $ 189,785
Mar 2, 2024 $ 0.0244
-0.79%
$ 9.54 million $ 237,444
Mar 1, 2024 $ 0.0246
+4.12%
$ 9.61 million $ 297,601
Feb 29, 2024 $ 0.0236
-3.80%
$ 9.23 million $ 409,851
Feb 28, 2024 $ 0.0246
-6.38%
$ 9.59 million $ 348,376
Feb 27, 2024 $ 0.0262
+0.16%
$ 10.25 million $ 303,291
Feb 26, 2024 $ 0.0262
+6.39%
$ 10.22 million $ 450,972
Feb 25, 2024 $ 0.0246
+3.37%
$ 9.6 million $ 175,770
Feb 24, 2024 $ 0.0238
-4.15%
$ 9.28 million $ 186,500
Feb 23, 2024 $ 0.0248
-7.61%
$ 9.68 million $ 180,089
Feb 22, 2024 $ 0.0269
+1.88%
$ 10.49 million $ 211,655
Feb 21, 2024 $ 0.0264
+5.47%
$ 10.28 million $ 295,847
Feb 20, 2024 $ 0.025
+2.57%
$ 9.75 million $ 215,120
Feb 19, 2024 $ 0.0243
-0.52%
$ 9.49 million $ 230,756
Feb 18, 2024 $ 0.0245
+0.81%
$ 9.56 million $ 259,337
Feb 17, 2024 $ 0.0243
-4.75%
$ 9.51 million $ 237,940