Umbrella Network Historical Data

UMB Page 14
Download
Date Close Price change Market cap Trading volume
Dec 28, 2023 $ 0.0175
+2.64%
$ 6.75 million $ 199,927
Dec 27, 2023 $ 0.017
+18.21%
$ 6.58 million $ 290,828
Dec 26, 2023 $ 0.0144
+0.41%
$ 5.56 million $ 169,371
Dec 25, 2023 $ 0.0143
-0.79%
$ 5.54 million $ 143,684
Dec 24, 2023 $ 0.0145
+7.17%
$ 5.59 million $ 186,266
Dec 23, 2023 $ 0.0135
-2.29%
$ 5.07 million $ 150,811
Dec 22, 2023 $ 0.0138
-4.54%
$ 5.19 million $ 159,381
Dec 21, 2023 $ 0.0145
+2.15%
$ 5.45 million $ 174,535
Dec 20, 2023 $ 0.0142
+1.86%
$ 5.34 million $ 158,096
Dec 19, 2023 $ 0.014
+2.03%
$ 5.24 million $ 172,418
Dec 18, 2023 $ 0.0137
+0.33%
$ 5.14 million $ 325,309
Dec 17, 2023 $ 0.0136
-12.17%
$ 5.12 million $ 343,179
Dec 16, 2023 $ 0.0155
-2.56%
$ 5.82 million $ 335,312
Dec 15, 2023 $ 0.016
+1.34%
$ 6.02 million $ 178,065
Dec 14, 2023 $ 0.0158
-2.26%
$ 5.94 million $ 421,257
Dec 13, 2023 $ 0.0162
+6.16%
$ 6.08 million $ 199,921
Dec 12, 2023 $ 0.0153
-7.75%
$ 5.76 million $ 154,755
Dec 11, 2023 $ 0.0166
-6.39%
$ 6.25 million $ 120,151
Dec 10, 2023 $ 0.0178
-4.88%
$ 6.67 million $ 133,598
Dec 9, 2023 $ 0.0187
+11.20%
$ 7 million $ 163,203
Dec 8, 2023 $ 0.0168
-0.01%
$ 6.3 million $ 108,374
Dec 7, 2023 $ 0.0168
+0.36%
$ 6.3 million $ 102,612
Dec 6, 2023 $ 0.0168
-3.62%
$ 6.28 million $ 111,033
Dec 5, 2023 $ 0.0174
-1.36%
$ 6.51 million $ 143,340
Dec 4, 2023 $ 0.0176
+4.34%
$ 6.6 million $ 206,563
Dec 3, 2023 $ 0.0169
+8.70%
$ 6.33 million $ 211,730
Dec 2, 2023 $ 0.0156
+4.02%
$ 5.84 million $ 218,727
Dec 1, 2023 $ 0.015
+9.79%
$ 5.61 million $ 147,087
Nov 30, 2023 $ 0.0137
+2.84%
$ 5.1 million $ 90,231
Nov 29, 2023 $ 0.0133
-1.62%
$ 4.95 million $ 167,082
Nov 28, 2023 $ 0.0135
-3.47%
$ 5.03 million $ 109,784
Nov 27, 2023 $ 0.014
-2.15%
$ 5.22 million $ 113,618
Nov 26, 2023 $ 0.0143
+5.04%
$ 5.33 million $ 142,155
Nov 25, 2023 $ 0.0136
-2.15%
$ 5.08 million $ 112,122
Nov 24, 2023 $ 0.0139
+7.59%
$ 5.19 million $ 259,814
Nov 23, 2023 $ 0.0129
+3.48%
$ 4.83 million $ 97,888
Nov 22, 2023 $ 0.0125
+1.58%
$ 4.66 million $ 145,902
Nov 21, 2023 $ 0.035
+146.03%
$ 13.04 million $ 80,080
Nov 20, 2023 $ 0.0142
+3.98%
$ 5.3 million $ 124,212
Nov 19, 2023 $ 0.0137
-10.18%
$ 5.1 million $ 324,187
Nov 18, 2023 $ 0.0152
-0.80%
$ 5.68 million $ 113,345
Nov 17, 2023 $ 0.0153
+9.55%
$ 5.72 million $ 190,367
Nov 16, 2023 $ 0.014
-5.41%
$ 5.23 million $ 174,900
Nov 15, 2023 $ 0.0147
+9.28%
$ 5.5 million $ 179,111
Nov 14, 2023 $ 0.0135
-16.22%
$ 5.04 million $ 177,457
Nov 13, 2023 $ 0.0162
-2.58%
$ 6.05 million $ 126,230
Nov 12, 2023 $ 0.0167
-7.20%
$ 6.22 million $ 127,651
Nov 11, 2023 $ 0.018
-4.07%
$ 6.69 million $ 152,205
Nov 10, 2023 $ 0.0187
-3.69%
$ 6.97 million $ 332,521
Nov 9, 2023 $ 0.0196
+12.32%
$ 7.3 million $ 264,546