Umbra Historical Data

UMBRA
Download
Date Close Price change Market cap Trading volume
Today $ 0.198
+0.00%
$ 5.42 million $ 33
Yesterday $ 0.201
-12.75%
$ 5.48 million $ 28
Aug 11, 2026 $ 0.23
-1.79%
$ 6.28 million $ 10
Aug 10, 2026 $ 0.25
-0.68%
$ 6.83 million $ 0
Aug 9, 2026 $ 0.254
-3.21%
$ 6.94 million $ 10
Aug 8, 2026 $ 0.268
+1.24%
$ -- $ 1
Aug 7, 2026 $ 0.256
-3.63%
$ 7.01 million $ 0.1
Aug 6, 2026 $ 0.275
+0.00%
$ 7.51 million $ 0.1
Aug 4, 2026 $ 0.264
+0.00%
$ -- $ 0.1
Aug 1, 2026 $ 0.281
-12.45%
$ 7.68 million $ 48
Jul 31, 2026 $ 0.324
+9.77%
$ 8.79 million $ 108
Jul 28, 2026 $ 0.269
+0.00%
$ -- $ 3
Jul 27, 2026 $ 0.266
+10.72%
$ 7.27 million $ 2
Jul 26, 2026 $ 0.24
+0.00%
$ 6.57 million $ 0.1
Jul 25, 2026 $ 0.243
-4.25%
$ -- $ 0
Jul 24, 2026 $ 0.249
+0.30%
$ -- $ 0.1
Jul 23, 2026 $ 0.254
+4.90%
$ 6.94 million $ 1
Jul 22, 2026 $ 0.243
-4.54%
$ 6.66 million $ 10
Jul 21, 2026 $ 0.258
-2.38%
$ -- $ 1
Jul 19, 2026 $ 0.263
-0.77%
$ -- $ 6
Jul 18, 2026 $ 0.263
-1.59%
$ 7.19 million $ 4
Jul 14, 2026 $ 0.28
+0.98%
$ -- $ 2
Jul 13, 2026 $ 0.288
+0.16%
$ 7.88 million $ 0
Jul 11, 2026 $ 0.313
+1.17%
$ -- $ 0
Jul 10, 2026 $ 0.31
-11.13%
$ -- $ 31
Jul 9, 2026 $ 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
Download