Umbria Network Historical Data

UMBR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2021 $ 1.53
+0.48%
$ 8.07 million $ 3,392
Dec 4, 2021 $ 1.52
-3.42%
$ 8 million $ 2,277
Dec 3, 2021 $ 1.57
-7.89%
$ 8.3 million $ 6,607
Dec 2, 2021 $ 1.71
+0.70%
$ 9.01 million $ 15,121
Dec 1, 2021 $ 1.7
-2.85%
$ 8.94 million $ 4,519
Nov 30, 2021 $ 1.7
+4.86%
$ 8.96 million $ 245
Nov 29, 2021 $ 1.62
-0.05%
$ 8.54 million $ 233
Nov 27, 2021 $ 1.51
+1.98%
$ 7.95 million $ 388
Nov 26, 2021 $ 1.48
-12.59%
$ 7.78 million $ 8,611
Nov 25, 2021 $ 1.69
+6.88%
$ 8.9 million $ 3,162
Nov 24, 2021 $ 1.58
-23.92%
$ 8.31 million $ 80,590
Nov 23, 2021 $ 2.08
+41.63%
$ 10.93 million $ 93,139
Nov 22, 2021 $ 1.47
-2.77%
$ 7.74 million $ 3,536
Nov 21, 2021 $ 1.51
+1.70%
$ 7.95 million $ 32,025
Nov 17, 2021 $ 1.42
-0.30%
$ 7.45 million $ 421
Nov 16, 2021 $ 1.42
-6.57%
$ 7.48 million $ 816
Nov 15, 2021 $ 1.53
-1.86%
$ 8.03 million $ 1,013
Nov 14, 2021 $ 1.56
-4.09%
$ 8.18 million $ 11,277
Nov 13, 2021 $ 1.62
-0.35%
$ 8.54 million $ 5,358
Nov 12, 2021 $ 1.65
-1.35%
$ 8.7 million $ 4,655
Nov 11, 2021 $ 1.68
+6.46%
$ 8.83 million $ 15,041
Nov 10, 2021 $ 1.58
-1.85%
$ 8.3 million $ 1,027
Nov 9, 2021 $ 1.61
-2.11%
$ 8.45 million $ 1,181
Nov 8, 2021 $ 1.64
+1.03%
$ 8.62 million $ 2,070
Nov 7, 2021 $ 1.54
+1.08%
$ 8.1 million $ 21,077
Nov 6, 2021 $ 1.53
+6.17%
$ 8.01 million $ 20,836
Nov 5, 2021 $ 1.44
-1.49%
$ 7.57 million $ 1,223
Nov 4, 2021 $ 1.46
-1.65%
$ 7.68 million $ 587
Nov 3, 2021 $ 1.49
-0.06%
$ 7.81 million $ 3,522
Nov 2, 2021 $ 1.46
+3.92%
$ 7.66 million $ 2,187
Nov 1, 2021 $ 1.41
+1.02%
$ 7.38 million $ 5,568
Oct 30, 2021 $ 1.37
-2.60%
$ 7.19 million $ 10,025
Oct 29, 2021 $ 1.41
-1.30%
$ 7.37 million $ 11,944
Oct 28, 2021 $ 1.42
+9.50%
$ 7.45 million $ 2,173
Oct 27, 2021 $ 1.3
-4.57%
$ 6.82 million $ 98
Oct 26, 2021 $ 1.36
+12.29%
$ 7.15 million $ 35,002
Oct 25, 2021 $ 1.21
+0.28%
$ 6.35 million $ 7,287
Oct 24, 2021 $ 1.2
-1.99%
$ 6.32 million $ 2,015
Oct 23, 2021 $ 1.23
+5.89%
$ 6.43 million $ 12,297
Oct 22, 2021 $ 1.16
-4.08%
$ 6.07 million $ 4,668
Oct 21, 2021 $ 1.21
-3.55%
$ 6.33 million $ 8,921
Oct 20, 2021 $ 1.26
+4.91%
$ 6.57 million $ 407
Oct 19, 2021 $ 1.19
+2.62%
$ 6.26 million $ 3,271
Oct 16, 2021 $ 1.21
+0.20%
$ 6.32 million $ 3,489
Oct 15, 2021 $ 1.21
+2.66%
$ 6.31 million $ 5,532
Oct 14, 2021 $ 1.17
+0.67%
$ 6.14 million $ 9,987
Oct 13, 2021 $ 1.16
-2.03%
$ 6.09 million $ 18,726
Oct 12, 2021 $ 1.21
-2.32%
$ 6.33 million $ 2,767
Oct 11, 2021 $ 1.24
+4.76%
$ 6.47 million $ 4,124
Oct 10, 2021 $ 1.18
-17.93%
$ 6.18 million $ 41,314