Umbria Network Historical Data

UMBR Page 7
Download
Date Close Price change Market cap Trading volume
Jun 23, 2022 $ 0.882
+5.94%
$ 4.8 million $ 5,638
Jun 22, 2022 $ 0.833
-9.30%
$ 4.54 million $ 9,150
Jun 21, 2022 $ 0.918
+0.09%
$ 5 million $ 876
Jun 20, 2022 $ 0.917
+0.15%
$ 4.99 million $ 150
Jun 19, 2022 $ 0.915
+13.47%
$ 4.98 million $ 234
Jun 18, 2022 $ 0.805
+0.33%
$ 4.38 million $ 556
Jun 17, 2022 $ 0.869
+0.81%
$ 4.73 million $ 54
Jun 16, 2022 $ 0.861
-13.12%
$ 4.69 million $ 53
Jun 15, 2022 $ 0.987
-3.21%
$ 5.37 million $ 63,699
Jun 14, 2022 $ 1.02
-3.62%
$ 5.54 million $ 7,323
Jun 13, 2022 $ 1.05
-15.33%
$ 5.72 million $ 4,744
Jun 12, 2022 $ 1.25
-5.45%
$ 6.77 million $ 790
Jun 11, 2022 $ 1.32
-7.79%
$ 7.16 million $ 765
Jun 10, 2022 $ 1.43
-7.06%
$ 7.76 million $ 1,205
Jun 9, 2022 $ 1.54
+0.21%
$ 8.36 million $ 467
Jun 8, 2022 $ 1.54
-1.18%
$ 8.34 million $ 63
Jun 7, 2022 $ 1.56
-1.84%
$ 8.46 million $ 468
Jun 6, 2022 $ 1.59
+1.94%
$ 8.62 million $ 1,227
Jun 5, 2022 $ 1.56
+0.48%
$ 8.46 million $ 290
Jun 4, 2022 $ 1.55
+1.81%
$ 8.41 million $ 992
Jun 3, 2022 $ 1.57
+0.06%
$ 8.55 million $ 3,919
Jun 2, 2022 $ 1.58
+2.59%
$ 8.57 million $ 3,926
Jun 1, 2022 $ 1.54
-5.98%
$ 8.34 million $ 73
May 31, 2022 $ 1.64
+0.85%
$ 8.89 million $ 8,616
May 30, 2022 $ 1.63
+6.13%
$ 8.82 million $ 274
May 29, 2022 $ 1.48
+0.02%
$ 8.04 million $ 104
May 28, 2022 $ 1.49
+6.42%
$ 8.07 million $ 3,638
May 27, 2022 $ 1.43
-2.06%
$ 7.73 million $ 445
May 26, 2022 $ 1.45
-6.48%
$ 7.89 million $ 20,878
May 25, 2022 $ 1.55
-7.88%
$ 8.43 million $ 38,043
May 24, 2022 $ 1.69
+0.02%
$ 9.15 million $ 1,415
May 23, 2022 $ 1.69
+9.68%
$ 9.15 million $ 19,772
May 22, 2022 $ 1.54
-0.84%
$ 8.35 million $ 1,035
May 21, 2022 $ 1.56
-0.22%
$ 8.45 million $ 33
May 20, 2022 $ 1.56
-2.81%
$ 8.45 million $ 520
May 19, 2022 $ 1.61
+5.45%
$ 8.71 million $ 656
May 18, 2022 $ 1.53
-6.68%
$ 8.27 million $ 952
May 17, 2022 $ 1.64
+2.93%
$ 8.88 million $ 859
May 16, 2022 $ 1.59
-3.76%
$ 8.6 million $ 2,116
May 15, 2022 $ 1.65
+9.77%
$ 8.95 million $ 5,169
May 14, 2022 $ 1.51
-3.16%
$ 8.2 million $ 2,516
May 13, 2022 $ 1.57
+3.53%
$ 8.47 million $ 4,981
May 12, 2022 $ 1.52
-7.01%
$ 8.2 million $ 11,130
May 11, 2022 $ 1.64
-12.37%
$ 8.85 million $ 5,185
May 10, 2022 $ 1.85
+4.30%
$ 10.02 million $ 653
May 9, 2022 $ 1.78
-10.80%
$ 9.64 million $ 1,787
May 8, 2022 $ 2
-25.02%
$ 10.81 million $ 178,867
May 7, 2022 $ 2.67
-2.60%
$ 14.42 million $ 3,462
May 6, 2022 $ 2.74
-1.39%
$ 14.8 million $ 6,983
May 5, 2022 $ 2.77
-6.38%
$ 14.99 million $ 965