Umbrella Network Historical Data

UMB Page 22
Download
Date Close Price change Market cap Trading volume
Nov 23, 2022 $ 0.00739
+0.83%
$ 1.85 million $ 160,183
Nov 22, 2022 $ 0.00733
+0.22%
$ 1.83 million $ 167,644
Nov 21, 2022 $ 0.00731
-7.66%
$ 1.83 million $ 164,429
Nov 20, 2022 $ 0.00792
+2.13%
$ 1.98 million $ 172,760
Nov 19, 2022 $ 0.00775
+3.03%
$ 1.94 million $ 175,304
Nov 18, 2022 $ 0.00753
+0.41%
$ 1.88 million $ 150,286
Nov 17, 2022 $ 0.0075
-4.55%
$ 1.88 million $ 109,372
Nov 16, 2022 $ 0.00784
+0.25%
$ 1.91 million $ 153,160
Nov 15, 2022 $ 0.00784
+5.64%
$ 1.91 million $ 137,968
Nov 14, 2022 $ 0.00728
+1.01%
$ 1.78 million $ 140,296
Nov 13, 2022 $ 0.00722
-7.62%
$ 1.76 million $ 145,815
Nov 12, 2022 $ 0.00782
-4.04%
$ 1.91 million $ 85,112
Nov 11, 2022 $ 0.00814
-7.14%
$ 1.99 million $ 142,627
Nov 10, 2022 $ 0.0088
+16.40%
$ 2.09 million $ 174,367
Nov 9, 2022 $ 0.00757
-28.12%
$ 1.8 million $ 138,086
Nov 8, 2022 $ 0.0105
-11.32%
$ 2.51 million $ 189,604
Nov 7, 2022 $ 0.0119
+2.03%
$ 2.83 million $ 181,584
Nov 6, 2022 $ 0.0116
-1.80%
$ 2.77 million $ 138,908
Nov 5, 2022 $ 0.0119
+3.64%
$ 2.68 million $ 146,011
Nov 4, 2022 $ 0.0114
+3.29%
$ 2.56 million $ 147,172
Nov 3, 2022 $ 0.0111
+5.84%
$ 2.48 million $ 132,015
Nov 2, 2022 $ 0.0105
-5.03%
$ 2.34 million $ 153,332
Nov 1, 2022 $ 0.011
-1.38%
$ 2.28 million $ 137,619
Oct 31, 2022 $ 0.0111
+0.35%
$ 2.31 million $ 195,567
Oct 30, 2022 $ 0.0111
-4.81%
$ 2.3 million $ 405,806
Oct 29, 2022 $ 0.0115
+28.77%
$ 2.4 million $ 167,283
Oct 28, 2022 $ 0.00897
+1.80%
$ 1.87 million $ 149,087
Oct 27, 2022 $ 0.00883
-0.39%
$ 1.84 million $ 123,871
Oct 26, 2022 $ 0.00886
+7.09%
$ 1.84 million $ 155,203
Oct 25, 2022 $ 0.00828
+3.86%
$ 216,107 $ 173,012
Oct 24, 2022 $ 0.00804
-1.36%
$ 1.67 million $ 118,770
Oct 23, 2022 $ 0.00815
+5.73%
$ 1.7 million $ 124,327
Oct 22, 2022 $ 0.00773
-0.23%
$ 1.61 million $ 117,523
Oct 21, 2022 $ 0.00777
+2.90%
$ 202,698 $ 222,935
Oct 20, 2022 $ 0.00753
-2.44%
$ 1.57 million $ 133,932
Oct 19, 2022 $ 0.0077
-5.56%
$ 1.6 million $ 201,802
Oct 18, 2022 $ 0.00816
-2.03%
$ 1.7 million $ 168,049
Oct 17, 2022 $ 0.00833
-1.77%
$ 214,710 $ 175,508
Oct 16, 2022 $ 0.00848
+6.58%
$ 1.75 million $ 168,573
Oct 15, 2022 $ 0.00798
-2.91%
$ 1.65 million $ 177,053
Oct 14, 2022 $ 0.00814
-1.96%
$ 1.68 million $ 169,942
Oct 13, 2022 $ 0.00831
-2.32%
$ 211,524 $ 181,582
Oct 12, 2022 $ 0.00845
-7.48%
$ 1.75 million $ 183,416
Oct 11, 2022 $ 0.00913
-1.79%
$ 1.8 million $ 199,905
Oct 10, 2022 $ 0.00929
-0.10%
$ 233,877 $ 235,470
Oct 9, 2022 $ 0.00929
+3.70%
$ 233,962 $ 239,635
Oct 8, 2022 $ 0.00909
-4.05%
$ 1.79 million $ 219,446
Oct 7, 2022 $ 0.0095
+4.16%
$ 1.91 million $ 202,420
Oct 6, 2022 $ 0.00917
-7.28%
$ 1.84 million $ 247,168
Oct 5, 2022 $ 0.0099
+1.04%
$ 1.99 million $ 214,603