Umbra Historical Data

U1
Download
Date Close Price change Market cap Trading volume
May 7, 2026 $0.25
+14.31%
$-- $224
May 6, 2026 $0.219
-13.82%
$1.09 million $196
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
Download