Umbra Historical Data

UMBRA Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 2026 $ 0.619
+0.26%
$ 17.66 million $ 206,911
Mar 20, 2026 $ 0.618
+3.15%
$ 17.61 million $ 193,942
Mar 19, 2026 $ 0.599
-3.86%
$ 17.07 million $ 184,436
Mar 18, 2026 $ 0.623
-7.64%
$ 17.76 million $ 187,923
Mar 17, 2026 $ 0.675
+1.16%
$ 19.23 million $ 183,892
Mar 16, 2026 $ 0.667
-5.04%
$ 19.01 million $ 206,653
Mar 15, 2026 $ 0.702
-0.16%
$ 20.01 million $ 194,403
Mar 14, 2026 $ 0.703
+0.32%
$ 20.05 million $ 186,831
Mar 13, 2026 $ 0.701
+2.22%
$ 19.98 million $ 194,977
Mar 12, 2026 $ 0.686
-2.64%
$ 19.55 million $ 198,550
Mar 11, 2026 $ 0.705
+3.34%
$ 20.08 million $ 188,185
Mar 10, 2026 $ 0.682
-2.94%
$ 19.43 million $ 204,920
Mar 9, 2026 $ 0.702
+7.20%
$ 20.02 million $ 195,151
Mar 8, 2026 $ 0.655
-7.11%
$ 18.67 million $ 194,124
Mar 7, 2026 $ 0.705
+4.21%
$ 20.1 million $ 194,732
Mar 6, 2026 $ 0.677
-4.11%
$ 19.29 million $ 202,960
Mar 5, 2026 $ 0.706
-0.34%
$ 20.12 million $ 196,405
Mar 4, 2026 $ 0.708
+2.09%
$ 20.19 million $ 199,619
Mar 3, 2026 $ 0.694
-0.52%
$ 19.78 million $ 190,730
Mar 2, 2026 $ 0.697
+13.50%
$ 19.88 million $ 190,100
Mar 1, 2026 $ 0.614
-3.13%
$ 17.51 million $ 180,793
Feb 28, 2026 $ 0.634
+2.00%
$ 18.08 million $ 197,470
Feb 27, 2026 $ 0.622
+4.21%
$ 17.72 million $ 203,957
Feb 26, 2026 $ 0.597
+0.72%
$ 17.01 million $ 193,934
Feb 25, 2026 $ 0.593
+8.72%
$ 16.89 million $ 194,886
Feb 24, 2026 $ 0.545
-10.08%
$ 15.53 million $ 181,673
Feb 23, 2026 $ 0.606
-8.01%
$ 17.27 million $ 189,537
Feb 22, 2026 $ 0.659
-2.76%
$ 18.78 million $ 189,134