Umbra Historical Data

U1 Page 2
Download
Date Close Price change Market cap Trading volume
Jan 31, 2026 $0.559
-0.43%
$2.79 million $3,544
Jan 30, 2026 $0.588
+28.35%
$2.94 million $3,939
Jan 29, 2026 $0.443
-12.44%
$2.21 million $8,265
Jan 28, 2026 $0.507
-12.66%
$2.53 million $12,415
Jan 27, 2026 $0.581
+1.90%
$2.9 million $10,008
Jan 26, 2026 $0.645
+5.79%
$3.22 million $25,417
Jan 25, 2026 $0.582
-12.41%
$2.91 million $46,517
Jan 24, 2026 $0.666
-18.05%
$3.33 million $32,344
Jan 23, 2026 $0.782
-7.65%
$3.9 million $26,446
Jan 22, 2026 $0.987
+20.18%
$4.93 million $7,531
Jan 21, 2026 $0.897
+50.91%
$4.48 million $4,722
Jan 20, 2026 $0.594
-3.99%
$2.97 million $2,158
Jan 19, 2026 $0.618
+7.84%
$3.09 million $18,044
Jan 18, 2026 $0.585
-0.08%
$2.92 million $9,579
Jan 17, 2026 $0.574
+4.17%
$2.87 million $14,702
Jan 16, 2026 $0.55
-7.03%
$2.75 million $14,117
Jan 15, 2026 $0.6
-5.20%
$3 million $1,355
Jan 14, 2026 $0.633
+1.07%
$3.16 million $5,884
Jan 13, 2026 $0.593
-0.62%
$2.96 million $11,493
Jan 12, 2026 $0.541
-9.21%
$2.7 million $19,834
Jan 11, 2026 $0.616
-5.44%
$3.08 million $4,406
Jan 10, 2026 $0.715
-10.41%
$3.57 million $12,977
Jan 9, 2026 $0.778
-27.90%
$3.89 million $24,758
Jan 8, 2026 $1.05
+9.16%
$5.25 million $14,298
Jan 7, 2026 $0.966
+7.63%
$4.83 million $23,223
Jan 6, 2026 $0.893
+8.44%
$4.46 million $27,070
Jan 5, 2026 $0.835
-13.38%
$4.17 million $17,364
Jan 4, 2026 $0.965
-0.51%
$4.82 million $27,723
Jan 3, 2026 $0.906
-2.91%
$4.53 million $8,061
Jan 2, 2026 $0.935
+13.45%
$4.67 million $18,402
Jan 1, 2026 $0.819
+4.19%
$4.09 million $10,732
Dec 31, 2025 $0.655
+18.94%
$-- $11,561
Dec 30, 2025 $0.509
-6.15%
$2.6 million $36,493
Dec 29, 2025 $0.555
-11.56%
$2.77 million $17,192
Dec 28, 2025 $0.622
-8.94%
$3.13 million $11,783
Dec 27, 2025 $0.691
+17.15%
$3.37 million $13,464
Dec 26, 2025 $0.595
-5.98%
$2.95 million $22,001
Dec 25, 2025 $0.615
-8.43%
$3.21 million $53,130
Dec 24, 2025 $0.68
-15.99%
$3.38 million $36,550
Dec 23, 2025 $0.783
+1.55%
$3.9 million $66,961
Dec 22, 2025 $0.73
+7.67%
$3.7 million $119,236
Dec 21, 2025 $0.697
+0.82%
$3.39 million $171,371
Dec 20, 2025 $0.692
-7.44%
$3.28 million $142,207
Dec 19, 2025 $0.684
+25.61%
$3.87 million $702,057
Dec 18, 2025 $0.7
-25.10%
$3.5 million $612,873
Dec 17, 2025 $1.14
-19.13%
$5.68 million $1.22 million
Dec 16, 2025 $1.52
-38.34%
$7.91 million $841,018
Dec 15, 2025 $2.2
+47.85%
$-- $785,543
Download