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.

Umbra Historical Data

UMBRA Page 4
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.

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