Umbria Network Historical Data

UMBR Page 5
Download
Date Close Price change Market cap Trading volume
Oct 8, 2022 $ 0.864
-2.85%
$ 4.78 million $ 1,035
Oct 7, 2022 $ 0.879
-0.28%
$ 4.87 million $ 334
Oct 6, 2022 $ 0.887
+0.19%
$ 4.91 million $ 676
Oct 5, 2022 $ 0.884
-0.31%
$ 4.89 million $ 103
Oct 4, 2022 $ 0.883
+2.35%
$ -- $ 46
Oct 3, 2022 $ 0.863
+3.66%
$ 4.77 million $ 80
Oct 2, 2022 $ 0.837
-2.26%
$ 4.63 million $ 80
Oct 1, 2022 $ 0.856
-0.67%
$ 4.74 million $ 951
Sep 30, 2022 $ 0.862
-10.48%
$ 4.77 million $ 18,762
Sep 29, 2022 $ 0.963
+0.76%
$ 5.32 million $ 382
Sep 26, 2022 $ 0.961
+3.06%
$ 5.31 million $ 381
Sep 25, 2022 $ 0.931
-1.59%
$ 5.14 million $ 1,006
Sep 24, 2022 $ 0.946
-0.97%
$ 5.23 million $ 95
Sep 23, 2022 $ 0.958
+0.35%
$ 5.29 million $ 57
Sep 22, 2022 $ 0.955
+6.67%
$ 5.28 million $ 532
Sep 21, 2022 $ 0.895
-5.79%
$ -- $ 384
Sep 20, 2022 $ 0.95
-4.13%
$ 5.24 million $ 119
Sep 19, 2022 $ 0.991
+2.22%
$ 5.47 million $ 2,104
Sep 18, 2022 $ 0.973
-8.68%
$ 5.37 million $ 47
Sep 17, 2022 $ 1.07
+4.68%
$ 5.88 million $ 11,110
Sep 16, 2022 $ 1.02
-2.08%
$ 5.62 million $ 195
Sep 15, 2022 $ 1.06
-9.16%
$ 5.83 million $ 33
Sep 14, 2022 $ 1.16
+3.44%
$ 6.41 million $ 1,753
Sep 13, 2022 $ 1.12
-8.33%
$ 6.2 million $ 1,830
Sep 12, 2022 $ 1.23
-3.54%
$ 6.76 million $ 1,841
Sep 11, 2022 $ 1.27
-2.11%
$ 7.01 million $ 2,179
Sep 10, 2022 $ 1.3
+3.54%
$ 7.16 million $ 513
Sep 9, 2022 $ 1.25
+4.93%
$ 6.91 million $ 3,691
Sep 8, 2022 $ 1.19
-1.26%
$ 6.57 million $ 2,765
Sep 7, 2022 $ 1.21
+3.98%
$ 6.68 million $ 785
Sep 6, 2022 $ 1.17
-2.87%
$ 6.43 million $ 172
Sep 5, 2022 $ 1.2
+2.52%
$ 6.6 million $ 902
Sep 4, 2022 $ 1.17
+1.40%
$ 6.44 million $ 4,334
Sep 3, 2022 $ 1.18
-1.65%
$ 6.48 million $ 39
Sep 2, 2022 $ 1.2
-0.10%
$ 6.58 million $ 613
Sep 1, 2022 $ 1.2
+2.91%
$ 6.59 million $ 1,706
Aug 31, 2022 $ 1.19
+3.38%
$ 6.54 million $ 6
Aug 30, 2022 $ 1.15
-1.34%
$ 6.35 million $ 718
Aug 29, 2022 $ 1.17
+7.59%
$ 6.43 million $ 1,276
Aug 28, 2022 $ 1.09
-2.79%
$ 6.02 million $ 1,025
Aug 27, 2022 $ 1.13
-1.46%
$ 6.19 million $ 881
Aug 26, 2022 $ 1.24
-3.86%
$ 6.83 million $ 407
Aug 25, 2022 $ 1.29
-0.67%
$ 7.11 million $ 582
Aug 24, 2022 $ 1.3
+2.84%
$ 7.17 million $ 68
Aug 23, 2022 $ 1.27
+3.66%
$ 6.97 million $ 42
Aug 22, 2022 $ 1.18
-3.77%
$ 6.49 million $ 295
Aug 21, 2022 $ 1.23
+2.86%
$ 6.73 million $ 383
Aug 20, 2022 $ 1.25
+1.85%
$ 6.89 million $ 410
Aug 19, 2022 $ 1.23
-10.87%
$ 6.77 million $ 565
Aug 18, 2022 $ 1.4
+1.00%
$ 7.69 million $ 67