Umbra Historical Data

UMBRA
Download
Date Close Price change Market cap Trading volume
Today $ 0.321
+0.03%
$ 8.78 million $ 41
Yesterday $ 0.345
+1.60%
$ 9.44 million $ 21
Jul 8, 2026 $ 0.339
-12.64%
$ 9.26 million $ 1
Jul 6, 2026 $ 0.376
+0.00%
$ -- $ 0.1
Jul 5, 2026 $ 0.366
+1.23%
$ -- $ 5
Jul 4, 2026 $ 0.363
-9.48%
$ 9.92 million $ 6
Jul 3, 2026 $ 0.392
+1.98%
$ 10.72 million $ 120
Jul 2, 2026 $ 0.382
-0.96%
$ -- $ 198
Jul 1, 2026 $ 0.393
-3.68%
$ 10.73 million $ 13
Jun 12, 2026 $ 0.417
+0.67%
$ -- $ 16,352
Jun 11, 2026 $ 0.413
-0.28%
$ 11.78 million $ 15,265
Jun 10, 2026 $ 0.415
+10.24%
$ 11.82 million $ 16,930
Jun 9, 2026 $ 0.375
-11.02%
$ 10.7 million $ 16,303
Jun 8, 2026 $ 0.422
-1.57%
$ 12.02 million $ 17,168
Jun 7, 2026 $ 0.429
-3.28%
$ 12.23 million $ 16,383
Jun 6, 2026 $ 0.445
+2.46%
$ 12.69 million $ 17,274
Jun 5, 2026 $ 0.433
+4.98%
$ 12.34 million $ 17,273
Jun 4, 2026 $ 0.411
-11.38%
$ 11.71 million $ 16,867
Jun 3, 2026 $ 0.463
-2.21%
$ 13.19 million $ 16,623
Jun 2, 2026 $ 0.473
-7.81%
$ 13.49 million $ 16,628
Jun 1, 2026 $ 0.513
-6.17%
$ 14.63 million $ 16,938
May 31, 2026 $ 0.604
+18.06%
$ 17.23 million $ 18,850
May 30, 2026 $ 0.513
+6.63%
$ 14.61 million $ 18,035
May 29, 2026 $ 0.481
+2.42%
$ 13.7 million $ 17,214
May 28, 2026 $ 0.47
+6.37%
$ 13.39 million $ 16,901
May 27, 2026 $ 0.443
-20.44%
$ 12.61 million $ 110,949
May 26, 2026 $ 0.616
+4.95%
$ 17.56 million $ 56,276
May 25, 2026 $ 0.6
+56.87%
$ 17.11 million $ 47,206
May 24, 2026 $ 0.383
+8.56%
$ 10.9 million $ 16,091
May 23, 2026 $ 0.355
-5.38%
$ 10.11 million $ 35,720
May 22, 2026 $ 0.388
+6.87%
$ 11.06 million $ 17,688
May 21, 2026 $ 0.365
+11.40%
$ 10.39 million $ 17,986
May 20, 2026 $ 0.327
-3.63%
$ 9.33 million $ 17,239
May 19, 2026 $ 0.339
-1.33%
$ 9.66 million $ 18,117
May 18, 2026 $ 0.341
+3.07%
$ 9.71 million $ 17,293
May 17, 2026 $ 0.331
-8.83%
$ 9.42 million $ 18,413
May 16, 2026 $ 0.363
-6.83%
$ 10.34 million $ 17,078
May 15, 2026 $ 0.39
-4.91%
$ 11.12 million $ 25,566
May 14, 2026 $ 0.41
+0.65%
$ 11.69 million $ 16,372
May 13, 2026 $ 0.408
+0.99%
$ 11.63 million $ 17,583
May 12, 2026 $ 0.403
-11.95%
$ 11.49 million $ 18,250
May 11, 2026 $ 0.458
-17.91%
$ 13.04 million $ 26,051
May 10, 2026 $ 0.557
+9.32%
$ 15.88 million $ 16,553
May 9, 2026 $ 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
Download