Umbra Historical Data

U1 Page 2
Download
Date Close Price change Market cap Trading volume
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