Umbrella Network Historical Data

UMB Page 13
Download
Date Close Price change Market cap Trading volume
Feb 16, 2024 $ 0.0254
+1.02%
$ 9.92 million $ 143,378
Feb 15, 2024 $ 0.0251
-4.13%
$ 9.82 million $ 260,032
Feb 14, 2024 $ 0.0262
+2.81%
$ 10.24 million $ 235,171
Feb 13, 2024 $ 0.0255
-6.81%
$ 9.95 million $ 267,185
Feb 12, 2024 $ 0.0273
+29.90%
$ 10.68 million $ 349,981
Feb 11, 2024 $ 0.021
+0.15%
$ 8.2 million $ 203,709
Feb 10, 2024 $ 0.0209
+4.53%
$ 8.19 million $ 155,724
Feb 9, 2024 $ 0.0202
+13.19%
$ 7.91 million $ 193,834
Feb 8, 2024 $ 0.0179
-8.51%
$ 6.99 million $ 611,150
Feb 7, 2024 $ 0.0195
-0.62%
$ 7.64 million $ 139,967
Feb 6, 2024 $ 0.0197
+2.02%
$ 7.69 million $ 152,048
Feb 5, 2024 $ 0.0193
-6.46%
$ 7.54 million $ 173,855
Feb 4, 2024 $ 0.0206
-2.83%
$ 8.06 million $ 301,559
Feb 3, 2024 $ 0.0212
+4.15%
$ 8.25 million $ 180,512
Feb 2, 2024 $ 0.0204
+0.40%
$ 7.92 million $ 169,877
Feb 1, 2024 $ 0.0203
-4.86%
$ 7.89 million $ 186,969
Jan 31, 2024 $ 0.0213
-0.49%
$ 8.3 million $ 218,745
Jan 30, 2024 $ 0.0214
+0.42%
$ 8.34 million $ 183,478
Jan 29, 2024 $ 0.0213
+1.25%
$ 8.3 million $ 355,929
Jan 28, 2024 $ 0.0211
+2.88%
$ 8.2 million $ 173,194
Jan 27, 2024 $ 0.0206
+0.71%
$ 7.99 million $ 212,769
Jan 26, 2024 $ 0.0204
-2.11%
$ 7.94 million $ 210,669
Jan 25, 2024 $ 0.0209
-1.80%
$ 8.11 million $ 205,671
Jan 24, 2024 $ 0.0212
+1.02%
$ 8.25 million $ 172,494
Jan 23, 2024 $ 0.021
-4.69%
$ 8.17 million $ 249,614
Jan 22, 2024 $ 0.022
-3.36%
$ 8.57 million $ 232,544
Jan 21, 2024 $ 0.0229
+5.87%
$ 8.89 million $ 215,052
Jan 20, 2024 $ 0.0216
-0.82%
$ 8.37 million $ 213,885
Jan 19, 2024 $ 0.0218
-5.80%
$ 8.44 million $ 858,128
Jan 18, 2024 $ 0.0231
-7.33%
$ 8.96 million $ 303,591
Jan 17, 2024 $ 0.0249
-3.83%
$ 9.66 million $ 279,445
Jan 16, 2024 $ 0.0259
-4.18%
$ 10.04 million $ 673,221
Jan 15, 2024 $ 0.0271
+1.14%
$ 10.48 million $ 249,391
Jan 14, 2024 $ 0.0267
-1.08%
$ 10.36 million $ 273,725
Jan 13, 2024 $ 0.027
-1.11%
$ 10.48 million $ 227,794
Jan 12, 2024 $ 0.0273
-13.33%
$ 10.59 million $ 489,513
Jan 11, 2024 $ 0.0315
+2.81%
$ 12.22 million $ 343,036
Jan 10, 2024 $ 0.0307
+11.24%
$ 11.89 million $ 302,785
Jan 9, 2024 $ 0.0276
-3.35%
$ 10.69 million $ 249,876
Jan 8, 2024 $ 0.0285
+3.65%
$ 11.06 million $ 705,538
Jan 7, 2024 $ 0.0276
-3.33%
$ 10.67 million $ 505,336
Jan 6, 2024 $ 0.0285
-2.21%
$ 11 million $ 240,216
Jan 5, 2024 $ 0.0291
-13.91%
$ 11.26 million $ 1.38 million
Jan 4, 2024 $ 0.0338
+36.15%
$ 13.04 million $ 1.08 million
Jan 3, 2024 $ 0.0248
-12.01%
$ 9.57 million $ 476,031
Jan 2, 2024 $ 0.0282
-2.28%
$ 10.88 million $ 310,412
Jan 1, 2024 $ 0.0288
-6.77%
$ 11.13 million $ 584,085
Dec 31, 2023 $ 0.0308
+34.61%
$ 11.92 million $ 1.14 million
Dec 30, 2023 $ 0.0229
+3.55%
$ 8.86 million $ 572,185
Dec 29, 2023 $ 0.0221
+26.67%
$ 8.55 million $ 488,570