Umbra Historical Data

U1
Download
Date Close Price change Market cap Trading volume
Mar 20, 2026 $ 0.615
-5.11%
$ -- $ 3
Mar 19, 2026 $ 0.66
-28.88%
$ 3.3 million $ 1,540
Mar 18, 2026 $ 0.745
-30.62%
$ 3.72 million $ 6,782
Mar 17, 2026 $ 1.1
+5.34%
$ 5.5 million $ 4,637
Mar 16, 2026 $ 1.02
-5.51%
$ 5.08 million $ 6,125
Mar 15, 2026 $ 1.19
+29.62%
$ 5.94 million $ 5,068
Mar 14, 2026 $ 0.968
+44.78%
$ 4.83 million $ 3,007
Mar 13, 2026 $ 0.667
-11.14%
$ 3.33 million $ 864
Mar 12, 2026 $ 0.78
+15.61%
$ 3.9 million $ 543
Mar 11, 2026 $ 0.677
-4.01%
$ 3.38 million $ 320
Mar 10, 2026 $ 0.701
+4.36%
$ 3.5 million $ 258
Mar 9, 2026 $ 0.718
+0.37%
$ 3.59 million $ 346
Mar 8, 2026 $ 0.716
-1.83%
$ 3.58 million $ 184
Mar 7, 2026 $ 0.729
-1.90%
$ 3.64 million $ 179
Mar 6, 2026 $ 0.745
+2.50%
$ 3.72 million $ 186
Mar 5, 2026 $ 0.729
-8.75%
$ 3.64 million $ 406
Mar 4, 2026 $ 0.803
+17.42%
$ 4.01 million $ 439
Mar 3, 2026 $ 0.718
-13.91%
$ 3.59 million $ 819
Mar 2, 2026 $ 0.84
-6.75%
$ 4.2 million $ 1,391
Mar 1, 2026 $ 0.902
+2.08%
$ 4.51 million $ 1,058
Feb 28, 2026 $ 0.883
+0.25%
$ 4.41 million $ 1,116
Feb 27, 2026 $ 0.877
+16.21%
$ 4.38 million $ 209
Feb 26, 2026 $ 0.777
+7.62%
$ 3.88 million $ 350
Feb 25, 2026 $ 0.766
+9.30%
$ 3.83 million $ 537
Feb 24, 2026 $ 0.727
+12.13%
$ 3.63 million $ 1,601
Feb 23, 2026 $ 0.669
-16.52%
$ 3.34 million $ 1,544
Feb 22, 2026 $ 0.801
+41.57%
$ 4 million $ 3,931
Feb 21, 2026 $ 0.68
+58.84%
$ 3.4 million $ 3,248
Feb 20, 2026 $ 0.444
+7.43%
$ 2.22 million $ 463
Feb 19, 2026 $ 0.421
-11.07%
$ 2.1 million $ 564
Feb 18, 2026 $ 0.473
-2.70%
$ 2.36 million $ 1,296
Feb 17, 2026 $ 0.485
+5.57%
$ 2.42 million $ 3,207
Feb 16, 2026 $ 0.455
+6.84%
$ 2.27 million $ 532
Feb 15, 2026 $ 0.43
-9.82%
$ 2.15 million $ 606
Feb 14, 2026 $ 0.478
+12.19%
$ 2.39 million $ 1,390
Feb 13, 2026 $ 0.474
+24.11%
$ 2.37 million $ 1,381
Feb 12, 2026 $ 0.382
+14.85%
$ 1.91 million $ 2,103
Feb 11, 2026 $ 0.334
+6.77%
$ 1.67 million $ 284
Feb 10, 2026 $ 0.313
-15.90%
$ 1.56 million $ 547
Feb 9, 2026 $ 0.372
+5.83%
$ 1.86 million $ 753
Feb 8, 2026 $ 0.353
-11.66%
$ 1.77 million $ 625
Feb 7, 2026 $ 0.404
-7.47%
$ 2.02 million $ 279
Feb 6, 2026 $ 0.466
+40.81%
$ 2.33 million $ 1,666
Feb 5, 2026 $ 0.326
-31.62%
$ 1.63 million $ 2,393
Feb 4, 2026 $ 0.472
+1.41%
$ 2.36 million $ 659
Feb 3, 2026 $ 0.51
-12.69%
$ 2.55 million $ 1,042
Feb 2, 2026 $ 0.585
+9.29%
$ 2.92 million $ 1,741
Feb 1, 2026 $ 0.544
-8.72%
$ 2.72 million $ 2,735
Jan 31, 2026 $ 0.559
-0.43%
$ 2.79 million $ 3,544
Jan 30, 2026 $ 0.588
+28.35%
$ 2.94 million $ 3,939
Download