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 4
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
Feb 21, 2026 $0.676
+2.16%
$19.26 million $188,167
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