Umbrella Network Historical Data

UMB Page 7
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 0.0161
+4.73%
$ 6.95 million $ 229,623
Dec 11, 2024 $ 0.0154
+11.31%
$ 6.63 million $ 298,045
Dec 10, 2024 $ 0.0139
-10.85%
$ 5.97 million $ 282,162
Dec 9, 2024 $ 0.0155
-10.56%
$ 6.67 million $ 315,811
Dec 8, 2024 $ 0.0173
+7.50%
$ 7.45 million $ 345,600
Dec 7, 2024 $ 0.0163
-3.30%
$ 7.02 million $ 222,981
Dec 6, 2024 $ 0.0169
+3.49%
$ 7.26 million $ 180,834
Dec 5, 2024 $ 0.0164
-2.54%
$ 7.05 million $ 292,643
Dec 4, 2024 $ 0.0168
-0.01%
$ 7.23 million $ 231,996
Dec 3, 2024 $ 0.0168
+1.13%
$ 7.23 million $ 390,497
Dec 2, 2024 $ 0.017
+5.18%
$ 7.32 million $ 427,744
Dec 1, 2024 $ 0.0162
-10.76%
$ 6.96 million $ 350,108
Nov 30, 2024 $ 0.0181
-4.23%
$ 7.62 million $ 369,704
Nov 29, 2024 $ 0.0189
+32.38%
$ 8.16 million $ 893,053
Nov 28, 2024 $ 0.0143
+5.82%
$ 6.18 million $ 313,282
Nov 27, 2024 $ 0.0134
+7.99%
$ 5.77 million $ 364,839
Nov 26, 2024 $ 0.0124
+5.07%
$ 5.36 million $ 358,062
Nov 25, 2024 $ 0.0118
+33.27%
$ 5.1 million $ 403,362
Nov 24, 2024 $ 0.00886
-1.79%
$ 3.83 million $ 248,533
Nov 23, 2024 $ 0.00901
+18.66%
$ 3.9 million $ 391,176
Nov 22, 2024 $ 0.00759
-2.39%
$ 3.28 million $ 232,102
Nov 21, 2024 $ 0.00778
+2.04%
$ 3.37 million $ 238,688
Nov 20, 2024 $ 0.00761
-1.58%
$ 3.29 million $ 268,795
Nov 19, 2024 $ 0.00779
+11.21%
$ 3.37 million $ 251,209
Nov 18, 2024 $ 0.007
+1.00%
$ 3.03 million $ 224,099
Nov 17, 2024 $ 0.00693
+0.26%
$ 3 million $ 223,114
Nov 16, 2024 $ 0.00691
+1.58%
$ 2.98 million $ 250,884
Nov 15, 2024 $ 0.00681
-4.34%
$ 2.93 million $ 229,755
Nov 14, 2024 $ 0.00712
-11.83%
$ 3.07 million $ 364,745
Nov 13, 2024 $ 0.00807
-35.03%
$ 3.48 million $ 403,163
Nov 12, 2024 $ 0.0124
+25.65%
$ 5.35 million $ 386,227
Nov 11, 2024 $ 0.00988
+9.08%
$ 4.26 million $ 316,500
Nov 10, 2024 $ 0.00905
+16.99%
$ 3.9 million $ 298,314
Nov 9, 2024 $ 0.00774
+2.64%
$ 3.34 million $ 206,450
Nov 8, 2024 $ 0.00754
-1.04%
$ 3.25 million $ 212,585
Nov 7, 2024 $ 0.00762
+1.02%
$ 3.29 million $ 217,693
Nov 6, 2024 $ 0.00754
+10.15%
$ 3.25 million $ 241,525
Nov 5, 2024 $ 0.00685
+7.76%
$ 2.95 million $ 207,198
Nov 4, 2024 $ 0.00635
-1.99%
$ 2.74 million $ 102,501
Nov 3, 2024 $ 0.00648
+0.66%
$ 2.8 million $ 202,525
Nov 2, 2024 $ 0.00644
-0.56%
$ 2.77 million $ 201,975
Nov 1, 2024 $ 0.00648
-1.25%
$ 2.79 million $ 196,385
Oct 31, 2024 $ 0.00656
-5.67%
$ 2.82 million $ 202,586
Oct 30, 2024 $ 0.00694
-2.49%
$ 2.99 million $ 150,978
Oct 29, 2024 $ 0.00712
+7.25%
$ 3.06 million $ 208,749
Oct 28, 2024 $ 0.00664
+2.15%
$ 2.86 million $ 95,447
Oct 27, 2024 $ 0.00651
-4.11%
$ 2.8 million $ 56,211
Oct 26, 2024 $ 0.00679
-4.90%
$ 2.92 million $ 128,635
Oct 25, 2024 $ 0.00714
-2.20%
$ 3.07 million $ 168,784
Oct 24, 2024 $ 0.0073
-0.08%
$ 3.14 million $ 58,479