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 5
Download
Date Close Price change Market cap Trading volume

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

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