Umbrella Network Historical Data

UMB Page 19
Download
Date Close Price change Market cap Trading volume
Apr 22, 2023 $ 0.0154
+2.26%
$ 4.85 million $ 197,935
Apr 21, 2023 $ 0.0151
-4.19%
$ 4.76 million $ 93,290
Apr 20, 2023 $ 0.0158
-4.97%
$ 4.97 million $ 130,218
Apr 19, 2023 $ 0.0166
-7.07%
$ 5.23 million $ 252,991
Apr 18, 2023 $ 0.0179
-1.64%
$ 5.63 million $ 254,330
Apr 17, 2023 $ 0.0182
+1.05%
$ 5.71 million $ 244,386
Apr 16, 2023 $ 0.018
+3.51%
$ 5.65 million $ 257,715
Apr 15, 2023 $ 0.0174
+5.50%
$ 5.44 million $ 222,296
Apr 14, 2023 $ 0.0165
+8.76%
$ 5.15 million $ 258,576
Apr 13, 2023 $ 0.0151
+4.73%
$ 4.72 million $ 210,598
Apr 12, 2023 $ 0.0144
+2.77%
$ 4.51 million $ 246,705
Apr 11, 2023 $ 0.014
-1.29%
$ 4.38 million $ 165,888
Apr 10, 2023 $ 0.0142
-1.04%
$ 4.44 million $ 269,926
Apr 9, 2023 $ 0.0144
+1.52%
$ 4.49 million $ 165,042
Apr 8, 2023 $ 0.0142
+0.99%
$ 4.43 million $ 196,530
Apr 7, 2023 $ 0.014
-9.00%
$ 4.38 million $ 172,051
Apr 6, 2023 $ 0.0154
-3.67%
$ 4.8 million $ 91,478
Apr 5, 2023 $ 0.0162
-6.03%
$ 5.02 million $ 125,382
Apr 4, 2023 $ 0.0171
-0.11%
$ 5.3 million $ 174,072
Apr 3, 2023 $ 0.0172
-3.11%
$ 5.29 million $ 194,129
Apr 2, 2023 $ 0.0177
-2.16%
$ 5.46 million $ 149,511
Apr 1, 2023 $ 0.0181
+0.70%
$ 5.56 million $ 254,361
Mar 31, 2023 $ 0.018
+1.10%
$ 5.52 million $ 251,161
Mar 30, 2023 $ 0.0178
-1.40%
$ 5.46 million $ 63,158
Mar 29, 2023 $ 0.0181
+2.48%
$ 5.54 million $ 237,034
Mar 28, 2023 $ 0.0176
-1.90%
$ 5.31 million $ 8.91 million
Mar 27, 2023 $ 0.018
+0.88%
$ 5.41 million $ 239,146
Mar 26, 2023 $ 0.0178
-2.21%
$ 5.36 million $ 438,791
Mar 25, 2023 $ 0.0182
+1.79%
$ 5.47 million $ 176,885
Mar 24, 2023 $ 0.018
-3.54%
$ 5.4 million $ 199,466
Mar 23, 2023 $ 0.0187
-7.06%
$ 5.6 million $ 195,130
Mar 22, 2023 $ 0.0201
+16.19%
$ 6 million $ 8.53 million
Mar 21, 2023 $ 0.0173
-6.83%
$ 5.13 million $ 8.87 million
Mar 20, 2023 $ 0.0185
+2.36%
$ 5.49 million $ 263,109
Mar 19, 2023 $ 0.0181
-8.21%
$ 5.34 million $ 249,712
Mar 18, 2023 $ 0.0197
-4.77%
$ 5.81 million $ 255,338
Mar 17, 2023 $ 0.0207
+7.38%
$ 6.09 million $ 243,307
Mar 16, 2023 $ 0.0192
-2.21%
$ 5.63 million $ 245,430
Mar 15, 2023 $ 0.0199
-2.31%
$ 5.61 million $ 197,187
Mar 14, 2023 $ 0.0203
-2.10%
$ 5.7 million $ 476,068
Mar 13, 2023 $ 0.0207
-2.60%
$ 5.82 million $ 8.07 million
Mar 12, 2023 $ 0.0213
+21.22%
$ 5.97 million $ 313,069
Mar 11, 2023 $ 0.0176
-3.54%
$ 4.93 million $ 287,045
Mar 10, 2023 $ 0.0182
-5.50%
$ 5.11 million $ 1.29 million
Mar 9, 2023 $ 0.0193
-14.74%
$ 5.32 million $ 23.78 million
Mar 8, 2023 $ 0.0226
+2.09%
$ 6.25 million $ 13.39 million
Mar 7, 2023 $ 0.0222
-24.44%
$ 6.14 million $ 19.84 million
Mar 6, 2023 $ 0.0294
-7.61%
$ 8.13 million $ 6.96 million
Mar 5, 2023 $ 0.0318
-6.58%
$ 8.8 million $ 44.3 million
Mar 4, 2023 $ 0.034
+13.73%
$ 9.34 million $ 19.97 million