Umbra Historical Data

UMBRA
Download
Date Close Price change Market cap Trading volume
Today $ 0.496
+0.00%
$ 14.12 million $ 16,177
Yesterday $ 0.51
-8.56%
$ 14.53 million $ 16,246
May 8, 2026 $ 0.557
-0.39%
$ 15.88 million $ 18,209
May 7, 2026 $ 0.559
-2.83%
$ 15.94 million $ 17,040
May 6, 2026 $ 0.555
+2.43%
$ 15.82 million $ 28,397
May 5, 2026 $ 0.543
+9.99%
$ 15.48 million $ 16,191
May 4, 2026 $ 0.494
+0.47%
$ 14.07 million $ 178,881
May 3, 2026 $ 0.492
+0.03%
$ 14.03 million $ 184,008
May 2, 2026 $ 0.491
+2.46%
$ 13.98 million $ 198,721
May 1, 2026 $ 0.479
+33.68%
$ 13.65 million $ 214,356
Apr 30, 2026 $ 0.358
-6.63%
$ 10.21 million $ 193,857
Apr 29, 2026 $ 0.384
+8.37%
$ 10.94 million $ 208,872
Apr 28, 2026 $ 0.354
+5.03%
$ 10.1 million $ 186,023
Apr 27, 2026 $ 0.337
+0.01%
$ 9.61 million $ 189,875
Apr 26, 2026 $ 0.337
+1.71%
$ 9.61 million $ 189,597
Apr 25, 2026 $ 0.332
+3.11%
$ 9.45 million $ 187,302
Apr 24, 2026 $ 0.323
+1.62%
$ 9.21 million $ 197,831
Apr 23, 2026 $ 0.318
-1.91%
$ 9.05 million $ 191,074
Apr 22, 2026 $ 0.323
+0.61%
$ 9.2 million $ 200,554
Apr 21, 2026 $ 0.321
+1.47%
$ 9.15 million $ 181,443
Apr 20, 2026 $ 0.317
+1.50%
$ 9.03 million $ 182,116
Apr 19, 2026 $ 0.312
-5.38%
$ 8.9 million $ 194,035
Apr 18, 2026 $ 0.33
-8.03%
$ 9.4 million $ 201,867
Apr 17, 2026 $ 0.359
-4.00%
$ 10.22 million $ 183,652
Apr 16, 2026 $ 0.374
-3.82%
$ 10.65 million $ 183,861
Apr 15, 2026 $ 0.388
-2.65%
$ 11.07 million $ 203,527
Apr 14, 2026 $ 0.399
+0.95%
$ 11.37 million $ 196,445
Apr 13, 2026 $ 0.395
+4.56%
$ 11.27 million $ 193,106
Apr 12, 2026 $ 0.378
-0.55%
$ 10.77 million $ 196,567
Apr 11, 2026 $ 0.38
-1.91%
$ 10.83 million $ 186,452
Apr 10, 2026 $ 0.388
-1.02%
$ 11.05 million $ 193,507
Apr 9, 2026 $ 0.392
-3.92%
$ 11.16 million $ 182,815
Apr 8, 2026 $ 0.408
-2.98%
$ 11.61 million $ 192,429
Apr 7, 2026 $ 0.42
-0.38%
$ 11.97 million $ 201,415
Apr 6, 2026 $ 0.422
-0.08%
$ 12.02 million $ 196,265
Apr 5, 2026 $ 0.422
+4.16%
$ 12.03 million $ 199,837
Apr 4, 2026 $ 0.405
+3.27%
$ 11.55 million $ 200,346
Apr 3, 2026 $ 0.392
+1.97%
$ 11.18 million $ 189,236
Apr 2, 2026 $ 0.385
-10.83%
$ 10.96 million $ 190,916
Apr 1, 2026 $ 0.431
-5.77%
$ 12.3 million $ 206,764
Mar 31, 2026 $ 0.458
-4.83%
$ 13.05 million $ 194,955
Mar 30, 2026 $ 0.481
-4.47%
$ 13.71 million $ 192,766
Mar 29, 2026 $ 0.504
-2.66%
$ 14.35 million $ 179,607
Mar 28, 2026 $ 0.518
-0.03%
$ 14.76 million $ 188,211
Mar 27, 2026 $ 0.518
+22.02%
$ 14.76 million $ 189,154
Mar 26, 2026 $ 0.424
-4.90%
$ 12.1 million $ 203,589
Mar 25, 2026 $ 0.446
-10.82%
$ 12.72 million $ 194,938
Mar 24, 2026 $ 0.501
-12.22%
$ 14.26 million $ 189,020
Mar 23, 2026 $ 0.57
+0.64%
$ 16.25 million $ 199,489
Mar 22, 2026 $ 0.567
-8.55%
$ 16.15 million $ 195,364
Download