Umbria Network Historical Data

UMBR Page 4
Download
Date Close Price change Market cap Trading volume
Nov 29, 2022 $ 0.716
+3.74%
$ 4 million $ 528
Nov 28, 2022 $ 0.691
-3.48%
$ 3.86 million $ 1,085
Nov 27, 2022 $ 0.716
+0.10%
$ 4 million $ 662
Nov 26, 2022 $ 0.717
+0.93%
$ 4 million $ 107
Nov 25, 2022 $ 0.71
+1.01%
$ 3.96 million $ 18
Nov 24, 2022 $ 0.71
+1.58%
$ -- $ 141
Nov 23, 2022 $ 0.697
+4.08%
$ 3.89 million $ 491
Nov 22, 2022 $ 0.67
+1.94%
$ 3.74 million $ 738
Nov 21, 2022 $ 0.657
-4.46%
$ 3.67 million $ 439
Nov 20, 2022 $ 0.686
-3.63%
$ 3.83 million $ 413
Nov 19, 2022 $ 0.723
+0.72%
$ 4.03 million $ 271
Nov 18, 2022 $ 0.718
+0.55%
$ 4 million $ 571
Nov 17, 2022 $ 0.714
-0.99%
$ 3.98 million $ 297
Nov 16, 2022 $ 0.72
-2.21%
$ 4.01 million $ 548
Nov 15, 2022 $ 0.757
+2.71%
$ -- $ 21
Nov 14, 2022 $ 0.737
+1.14%
$ 4.11 million $ 21
Nov 13, 2022 $ 0.727
-2.76%
$ 4.05 million $ 275
Nov 12, 2022 $ 0.748
-2.56%
$ 4.16 million $ 718
Nov 11, 2022 $ 0.766
-1.77%
$ 4.26 million $ 5,303
Nov 10, 2022 $ 0.779
+20.15%
$ 4.34 million $ 1,547
Nov 9, 2022 $ 0.65
-9.28%
$ 3.62 million $ 4,956
Nov 8, 2022 $ 0.909
-5.62%
$ -- $ 473
Nov 7, 2022 $ 0.964
-0.55%
$ 5.37 million $ 2,081
Nov 6, 2022 $ 0.972
-7.17%
$ 5.41 million $ 9,521
Nov 5, 2022 $ 1.05
-0.58%
$ 5.83 million $ 652
Nov 4, 2022 $ 1.05
+8.34%
$ 5.86 million $ 1,069
Nov 3, 2022 $ 0.971
+0.65%
$ 5.4 million $ 610
Nov 2, 2022 $ 0.965
-5.91%
$ 5.37 million $ 4,493
Nov 1, 2022 $ 1.03
-0.17%
$ 5.72 million $ 2,452
Oct 31, 2022 $ 1.03
-0.76%
$ 5.73 million $ 770
Oct 30, 2022 $ 1.04
-2.21%
$ 5.77 million $ 51
Oct 29, 2022 $ 1.06
+2.80%
$ 5.91 million $ 2,920
Oct 28, 2022 $ 1.03
+2.55%
$ 5.74 million $ 516
Oct 27, 2022 $ 1.01
-4.23%
$ 5.6 million $ 2,011
Oct 26, 2022 $ 1.05
+8.56%
$ 5.86 million $ 1,965
Oct 25, 2022 $ 0.973
+10.80%
$ 5.4 million $ 2,925
Oct 24, 2022 $ 0.878
-1.75%
$ 4.87 million $ 67
Oct 23, 2022 $ 0.889
+3.73%
$ 4.93 million $ 96
Oct 22, 2022 $ 0.859
+0.47%
$ 4.77 million $ 1,091
Oct 21, 2022 $ 0.855
+2.09%
$ 4.74 million $ 418
Oct 19, 2022 $ 0.856
-0.40%
$ -- $ 522
Oct 18, 2022 $ 0.86
-1.88%
$ 4.77 million $ 524
Oct 16, 2022 $ 0.843
+1.06%
$ -- $ 88
Oct 15, 2022 $ 0.835
-1.70%
$ 4.63 million $ 87
Oct 14, 2022 $ 0.85
+0.57%
$ 4.71 million $ 96
Oct 13, 2022 $ 0.846
-0.71%
$ 4.69 million $ 858
Oct 12, 2022 $ 0.851
-0.48%
$ 4.71 million $ 26
Oct 11, 2022 $ 0.845
-0.51%
$ -- $ 337
Oct 10, 2022 $ 0.85
-1.95%
$ 4.71 million $ 339
Oct 9, 2022 $ 0.867
+0.25%
$ 4.8 million $ 52