Umbra Historical Data

UMBRA Page 4
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $ 0.856
-11.64%
$ 24.3 million $ 1.3 million
Nov 11, 2025 $ 0.969
+14.43%
$ 27.62 million $ 16,782
Nov 10, 2025 $ 0.848
-1.72%
$ 24.17 million $ 17,731
Nov 9, 2025 $ 0.863
+1.40%
$ 24.61 million $ 18,279
Nov 8, 2025 $ 0.852
-8.89%
$ 24.27 million $ 17,028
Nov 7, 2025 $ 0.933
+39.36%
$ 26.59 million $ 17,694
Nov 6, 2025 $ 0.668
-5.91%
$ 19.05 million $ 32,207
Nov 5, 2025 $ 0.749
+17.17%
$ 21.33 million $ 17,291
Nov 4, 2025 $ 0.628
+16.76%
$ 17.89 million $ 45,091
Nov 3, 2025 $ 0.538
-7.39%
$ 15.32 million $ 17,030
Nov 2, 2025 $ 0.581
-10.69%
$ 15.67 million $ 16,201
Nov 1, 2025 $ 0.645
-3.30%
$ 18.38 million $ 15,786
Oct 31, 2025 $ 0.628
+22.18%
$ 18.7 million $ 17,332
Oct 30, 2025 $ 0.528
-10.51%
$ 14.71 million $ 64,295
Oct 29, 2025 $ 0.587
-2.17%
$ 16.73 million $ 16,427
Oct 28, 2025 $ 0.6
-18.91%
$ 17.07 million $ 14,744
Oct 27, 2025 $ 0.74
-20.44%
$ 21.09 million $ 16,252
Oct 26, 2025 $ 0.935
+53.47%
$ 26.65 million $ 15,137
Oct 25, 2025 $ 0.603
+5.60%
$ 17.19 million $ 24,557
Oct 24, 2025 $ 0.537
-3.24%
$ 15.3 million $ 15,248
Oct 23, 2025 $ 0.547
-5.36%
$ 15.82 million $ 14,267
Oct 22, 2025 $ 0.777
-8.17%
$ 16.47 million $ 16,809
Oct 21, 2025 $ 0.834
+1.58%
$ 24.25 million $ 16,647
Oct 20, 2025 $ 0.66
-2.94%
$ 18.81 million $ 16,151
Oct 19, 2025 $ 0.678
-3.14%
$ 19.35 million $ 22,661
Oct 18, 2025 $ 0.703
-16.41%
$ 19.95 million $ 16,292
Oct 17, 2025 $ 0.838
-3.46%
$ 24.03 million $ 49,645
Oct 16, 2025 $ 0.894
-13.96%
$ 24.65 million $ 32,102
Oct 15, 2025 $ 1.08
-12.85%
$ 31.09 million $ 17,203
Oct 14, 2025 $ 1.25
-8.66%
$ 34.88 million $ 82,160
Download