Umbra Historical Data

UMBRA Page 2
Download
Date Close Price change Market cap Trading volume
Feb 20, 2026 $ 0.663
+0.05%
$ 18.88 million $ 185,590
Feb 19, 2026 $ 0.662
-1.73%
$ 18.85 million $ 186,559
Feb 18, 2026 $ 0.673
-9.96%
$ 19.19 million $ 186,897
Feb 17, 2026 $ 0.748
+3.74%
$ 21.3 million $ 195,983
Feb 16, 2026 $ 0.721
+2.16%
$ 20.55 million $ 177,963
Feb 15, 2026 $ 0.706
-5.30%
$ 20.11 million $ 200,845
Feb 14, 2026 $ 0.745
+4.70%
$ 21.24 million $ 198,504
Feb 13, 2026 $ 0.71
+15.47%
$ 20.25 million $ 198,141
Feb 12, 2026 $ 0.616
-10.36%
$ 17.55 million $ 217,323
Feb 11, 2026 $ 0.688
-4.98%
$ 19.6 million $ 200,256
Feb 10, 2026 $ 0.724
-8.14%
$ 20.63 million $ 197,189
Feb 9, 2026 $ 0.788
-6.04%
$ 22.47 million $ 55,881
Feb 8, 2026 $ 0.839
+5.26%
$ 23.91 million $ 176,174
Feb 7, 2026 $ 0.798
-5.88%
$ 22.74 million $ 202,872
Feb 6, 2026 $ 0.848
+17.14%
$ 24.16 million $ 214,914
Feb 5, 2026 $ 0.723
-34.19%
$ 20.6 million $ 3.83 million
Feb 4, 2026 $ 1.15
-5.49%
$ 32.71 million $ 18,508
Feb 3, 2026 $ 1.22
+1.93%
$ 34.66 million $ 188,801
Feb 2, 2026 $ 1.19
+7.15%
$ 34.01 million $ 1.67 million
Feb 1, 2026 $ 1.11
-6.75%
$ 31.74 million $ 251,938
Jan 31, 2026 $ 1.19
-2.12%
$ 34.04 million $ 2.36 million
Jan 30, 2026 $ 1.22
-7.67%
$ 34.78 million $ 222,330
Jan 29, 2026 $ 1.32
-7.08%
$ 37.67 million $ 211,297
Jan 28, 2026 $ 1.42
-6.40%
$ 40.57 million $ 187,949
Jan 27, 2026 $ 1.52
-12.69%
$ 43.34 million $ 191,178
Jan 26, 2026 $ 1.74
+11.83%
$ 49.66 million $ 201,115
Jan 25, 2026 $ 1.56
-5.94%
$ 44.4 million $ 199,049
Jan 24, 2026 $ 1.66
-15.52%
$ 47.33 million $ 179,744
Jan 23, 2026 $ 1.97
+16.56%
$ 56.03 million $ 216,262
Jan 22, 2026 $ 1.69
+6.21%
$ 48.18 million $ 203,195
Jan 21, 2026 $ 1.6
+15.99%
$ 45.54 million $ 220,624
Jan 20, 2026 $ 1.38
-17.84%
$ 39.28 million $ 231,611
Jan 19, 2026 $ 1.68
+9.39%
$ 47.78 million $ 196,426
Jan 18, 2026 $ 1.53
-1.47%
$ 43.69 million $ 192,601
Jan 17, 2026 $ 1.56
+38.96%
$ 44.35 million $ 185,804
Jan 16, 2026 $ 1.12
-10.34%
$ 31.87 million $ 154,704
Jan 15, 2026 $ 1.25
-12.29%
$ 35.54 million $ 200,266
Jan 14, 2026 $ 1.42
-11.28%
$ 40.47 million $ 186,962
Jan 13, 2026 $ 1.6
-3.67%
$ 45.62 million $ 183,000
Jan 12, 2026 $ 1.66
+6.43%
$ 47.32 million $ 203,335
Jan 11, 2026 $ 1.56
+7.83%
$ 44.47 million $ 190,203
Jan 10, 2026 $ 1.45
+2.71%
$ 41.2 million $ 195,244
Jan 9, 2026 $ 1.41
-0.67%
$ 40.13 million $ 188,345
Jan 8, 2026 $ 1.42
-5.31%
$ 40.46 million $ 180,457
Jan 7, 2026 $ 1.5
+5.40%
$ 42.71 million $ 197,520
Jan 6, 2026 $ 1.42
+1.70%
$ 40.51 million $ 196,749
Jan 5, 2026 $ 1.4
-14.04%
$ 39.85 million $ 198,145
Jan 4, 2026 $ 1.63
+10.22%
$ 46.36 million $ 222,086
Jan 3, 2026 $ 1.47
-2.39%
$ 41.95 million $ 202,649
Jan 2, 2026 $ 1.51
+4.23%
$ 42.97 million $ 210,653