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

Umbra Historical Data

UMBRA Page 5
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.

Jan 25, 2026 $1.56
-5.94%
$44.4 million $199,049
Jan 24, 2026 $1.66
-15.52%
$47.33 million $179,744
Jan 23, 2026 $1.97
+16.56%
$56.03 million $216,262
Jan 22, 2026 $1.69
+6.21%
$48.18 million $203,195
Jan 21, 2026 $1.6
+15.99%
$45.54 million $220,624
Jan 20, 2026 $1.38
-17.84%
$39.28 million $231,611
Jan 19, 2026 $1.68
+9.39%
$47.78 million $196,426
Jan 18, 2026 $1.53
-1.47%
$43.69 million $192,601
Jan 17, 2026 $1.56
+38.96%
$44.35 million $185,804
Jan 16, 2026 $1.12
-10.34%
$31.87 million $154,704
Jan 15, 2026 $1.25
-12.29%
$35.54 million $200,266
Jan 14, 2026 $1.42
-11.28%
$40.47 million $186,962
Jan 13, 2026 $1.6
-3.67%
$45.62 million $183,000
Jan 12, 2026 $1.66
+6.43%
$47.32 million $203,335
Jan 11, 2026 $1.56
+7.83%
$44.47 million $190,203
Jan 10, 2026 $1.45
+2.71%
$41.2 million $195,244
Jan 9, 2026 $1.41
-0.67%
$40.13 million $188,345
Jan 8, 2026 $1.42
-5.31%
$40.46 million $180,457
Jan 7, 2026 $1.5
+5.40%
$42.71 million $197,520
Jan 6, 2026 $1.42
+1.70%
$40.51 million $196,749
Jan 5, 2026 $1.4
-14.04%
$39.85 million $198,145
Jan 4, 2026 $1.63
+10.22%
$46.36 million $222,086
Jan 3, 2026 $1.47
-2.39%
$41.95 million $202,649
Jan 2, 2026 $1.51
+4.23%
$42.97 million $210,653
Jan 1, 2026 $1.45
+17.21%
$41.23 million $213,123
Dec 31, 2025 $1.23
+10.89%
$35.21 million $195,291
Dec 30, 2025 $1.12
-5.48%
$31.75 million $193,493
Dec 29, 2025 $1.19
-1.62%
$33.76 million $195,826
Dec 28, 2025 $1.21
+5.27%
$34.59 million $176,186
Dec 27, 2025 $1.14
-3.36%
$32.75 million $208,348
Dec 26, 2025 $1.15
+9.37%
$33.74 million $200,209
Dec 25, 2025 $1.07
+2.63%
$29.88 million $191,196
Dec 24, 2025 $1.03
+0.02%
$29.71 million $192,443
Dec 23, 2025 $1.26
+0.47%
$35.83 million $67,579
Dec 22, 2025 $1.25
-0.23%
$35.65 million $188,797
Dec 21, 2025 $1.26
+21.77%
$35.74 million $266,980
Dec 20, 2025 $1.03
+15.18%
$29.54 million $190,781
Dec 19, 2025 $0.871
-5.30%
$25.42 million $199,663
Dec 18, 2025 $0.934
+2.08%
$26.21 million $200,295
Dec 17, 2025 $0.929
-8.42%
$26.08 million $185,242
Dec 16, 2025 $0.956
+14.63%
$28.78 million $202,888
Dec 15, 2025 $0.836
+2.05%
$23.69 million $204,255
Dec 14, 2025 $0.817
-15.53%
$23.4 million $205,145
Dec 13, 2025 $0.969
-25.79%
$27.35 million $232,531
Dec 12, 2025 $1.31
-4.21%
$37.22 million $193,942
Dec 11, 2025 $1.36
-7.15%
$38.85 million $215,568
Dec 10, 2025 $1.46
+17.05%
$41.71 million $234,351
Dec 9, 2025 $1.25
-1.67%
$35.63 million $217,887
Dec 8, 2025 $1.27
-21.30%
$36.26 million $210,281
Dec 7, 2025 $1.62
-5.06%
$46.06 million $198,156