Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Umbra Historical Data

UMBRA Page 3
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
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