Umbra Historical Data

U1 Page 42
Download
Date Close Price change Market cap Trading volume
Dec 19, 5 PM $ 0.93
-12.23%
$ 4.65 million $ 720,247
Dec 19, 4 PM $ 1.09
-2.01%
$ 5.42 million $ 739,146
Dec 19, 3 PM $ 1.05
+15.01%
$ 5.25 million $ 711,961
Dec 19, 2 PM $ 0.9
+5.84%
$ 4.5 million $ 711,986
Dec 19, 1 PM $ 0.855
+4.24%
$ 4.27 million $ 729,629
Dec 19, 12 PM $ 0.848
+1.61%
$ 4.23 million $ 736,896
Dec 19, 11 AM $ 0.873
-2.59%
$ 4.36 million $ 714,136
Dec 19, 8 AM $ 0.765
+0.27%
$ 3.82 million $ 676,867
Dec 19, 7 AM $ 0.75
+16.90%
$ 3.75 million $ 655,800
Dec 19, 6 AM $ 0.642
+7.55%
$ 3.21 million $ 629,263
Dec 19, 5 AM $ 0.569
-7.64%
$ 2.84 million $ 633,069
Dec 19, 4 AM $ 0.589
-0.82%
$ 2.94 million $ 629,843
Dec 19, 3 AM $ 0.581
-1.84%
$ 2.9 million $ 619,181
Dec 19, 2 AM $ 0.585
-5.11%
$ 2.92 million $ 578,095
Dec 19, 1 AM $ 0.617
+12.43%
$ 3.08 million $ 585,413
Dec 19, 12 AM $ 0.545
+0.00%
$ 2.72 million $ 637,933
Dec 18, 10 PM $ 0.7
+0.73%
$ 3.5 million $ 612,873
Dec 18, 9 PM $ 0.716
-4.44%
$ 3.58 million $ 627,380
Dec 18, 8 PM $ 0.782
-3.32%
$ 3.9 million $ 596,208
Dec 18, 7 PM $ 0.81
-6.46%
$ 4.04 million $ 651,388
Dec 18, 6 PM $ 0.789
-7.42%
$ 3.94 million $ 626,505
Dec 18, 5 PM $ 0.907
-3.45%
$ 4.53 million $ 618,340
Dec 18, 4 PM $ 0.942
+4.83%
$ 4.71 million $ 678,369
Dec 18, 3 PM $ 1
+5.64%
$ 5 million $ 725,889
Dec 18, 2 PM $ 0.949
+3.84%
$ 4.74 million $ 703,194
Dec 18, 1 PM $ 0.914
-11.72%
$ 4.57 million $ 690,261
Dec 18, 12 PM $ 1.07
+3.40%
$ 5.33 million $ 670,431
Dec 18, 11 AM $ 1.04
-1.74%
$ 5.18 million $ 669,971
Dec 18, 10 AM $ 1.01
-4.13%
$ 5.05 million $ 672,467
Dec 18, 9 AM $ 1.05
-1.62%
$ 5.24 million $ 672,067
Dec 18, 8 AM $ 1.05
-4.83%
$ 5.24 million $ 680,081
Dec 18, 6 AM $ 0.937
+0.00%
$ 4.68 million $ 700,640
Dec 18, 5 AM $ 0.973
+3.29%
$ 4.86 million $ 697,785
Dec 18, 4 AM $ 0.942
+0.87%
$ 4.71 million $ 781,981
Dec 17, 9 PM $ 1.14
-4.28%
$ 5.68 million $ 1.22 million
Dec 17, 8 PM $ 1.08
-2.18%
$ 5.41 million $ 1.28 million
Dec 17, 7 PM $ 1.15
-8.96%
$ 5.73 million $ 1.38 million
Dec 17, 6 PM $ 1.27
+2.72%
$ 6.34 million $ 1.41 million
Dec 17, 5 PM $ 1.19
-4.02%
$ 5.93 million $ 1.45 million
Dec 17, 4 PM $ 1.28
-12.28%
$ 6.41 million $ 1.5 million
Dec 17, 3 PM $ 1.6
+5.03%
$ 8 million $ 1.48 million
Dec 17, 2 PM $ 1.62
-2.99%
$ 8.07 million $ 1.48 million
Dec 17, 1 PM $ 1.62
+3.49%
$ 8.11 million $ 1.49 million
Dec 17, 12 PM $ 1.62
+7.39%
$ 8.09 million $ 1.49 million
Dec 17, 11 AM $ 1.51
-3.23%
$ 7.53 million $ 1.52 million
Dec 17, 10 AM $ 1.5
-2.36%
$ 7.52 million $ 1.52 million
Dec 17, 9 AM $ 1.54
-7.04%
$ 7.7 million $ 1.53 million
Dec 17, 8 AM $ 1.58
+10.07%
$ 7.89 million $ 1.52 million
Dec 17, 7 AM $ 1.45
+0.79%
$ 7.25 million $ 1.52 million
Dec 17, 6 AM $ 1.43
+10.55%
$ 7.13 million $ 1.53 million