Umbra Historical Data

UMBRA Page 52
Download
Date Close Price change Market cap Trading volume
Jan 2, 11 PM $ 1.51
+0.73%
$ 42.97 million $ 210,653
Jan 2, 10 PM $ 1.5
-0.98%
$ 42.65 million $ 206,632
Jan 2, 9 PM $ 1.51
-0.02%
$ 43.06 million $ 205,222
Jan 2, 8 PM $ 1.51
+0.30%
$ 42.98 million $ 202,653
Jan 2, 7 PM $ 1.5
-3.70%
$ 42.87 million $ 200,895
Jan 2, 6 PM $ 1.56
-0.71%
$ 44.56 million $ 201,455
Jan 2, 5 PM $ 1.58
-0.36%
$ 44.89 million $ 202,888
Jan 2, 4 PM $ 1.58
+0.00%
$ 45.06 million $ 204,207
Jan 2, 3 PM $ 1.59
-2.18%
$ 45.31 million $ 200,465
Jan 2, 2 PM $ 1.63
+1.87%
$ 46.36 million $ 202,822
Jan 2, 1 PM $ 1.6
+3.82%
$ 45.51 million $ 204,819
Jan 2, 12 PM $ 1.54
-3.26%
$ 43.88 million $ 206,256
Jan 2, 11 AM $ 1.59
-1.94%
$ 45.35 million $ 207,038
Jan 2, 10 AM $ 1.62
+2.80%
$ 46.25 million $ 208,039
Jan 2, 9 AM $ 1.58
+2.40%
$ 44.92 million $ 204,548
Jan 2, 8 AM $ 1.54
+2.83%
$ 43.88 million $ 204,957
Jan 2, 7 AM $ 1.5
-2.79%
$ 42.67 million $ 201,186
Jan 2, 6 AM $ 1.54
-0.14%
$ 43.89 million $ 203,277
Jan 2, 5 AM $ 1.54
+0.32%
$ 43.94 million $ 203,418
Jan 2, 4 AM $ 1.54
-0.41%
$ 43.79 million $ 203,966
Jan 2, 3 AM $ 1.55
+0.12%
$ 44.11 million $ 207,892
Jan 2, 2 AM $ 1.55
+0.87%
$ 44.04 million $ 208,828
Jan 2, 1 AM $ 1.53
+1.43%
$ 43.64 million $ 212,241
Jan 2, 12 AM $ 1.51
+4.30%
$ 43 million $ 213,587
Jan 1, 11 PM $ 1.45
+0.09%
$ 41.23 million $ 213,123
Jan 1, 10 PM $ 1.44
+0.25%
$ 41.16 million $ 213,049
Jan 1, 9 PM $ 1.44
+1.90%
$ 40.92 million $ 212,775
Jan 1, 8 PM $ 1.41
-0.80%
$ 40.15 million $ 213,889
Jan 1, 7 PM $ 1.42
+0.01%
$ 40.53 million $ 215,252
Jan 1, 6 PM $ 1.42
-1.08%
$ 40.52 million $ 215,355
Jan 1, 5 PM $ 1.44
-2.80%
$ 41.02 million $ 214,618
Jan 1, 4 PM $ 1.48
+3.31%
$ 42.2 million $ 213,334
Jan 1, 3 PM $ 1.43
+0.26%
$ 40.85 million $ 213,982
Jan 1, 2 PM $ 1.42
+3.70%
$ 40.46 million $ 209,038
Jan 1, 1 PM $ 1.37
+4.10%
$ 39.03 million $ 207,470
Jan 1, 12 PM $ 1.32
+0.09%
$ 37.51 million $ 205,646
Jan 1, 11 AM $ 1.31
-0.49%
$ 37.46 million $ 203,391
Jan 1, 10 AM $ 1.32
-0.01%
$ 37.65 million $ 201,703
Jan 1, 9 AM $ 1.32
+0.40%
$ 37.66 million $ 203,844
Jan 1, 8 AM $ 1.32
+0.29%
$ 37.55 million $ 201,106
Jan 1, 7 AM $ 1.3
+0.00%
$ 36.92 million $ 17,046
Jan 1, 5 AM $ 1.24
-1.33%
$ 35.25 million $ 17,569
Jan 1, 4 AM $ 1.25
+0.31%
$ 35.74 million $ 198,599
Jan 1, 3 AM $ 1.25
+0.69%
$ 35.57 million $ 196,058
Jan 1, 2 AM $ 1.24
+0.46%
$ 35.33 million $ 194,515
Jan 1, 1 AM $ 1.23
+0.01%
$ 35.16 million $ 193,720
Jan 1, 12 AM $ 1.23
-0.09%
$ 35.14 million $ 191,822
Dec 31, 11 PM $ 1.24
+0.11%
$ 35.21 million $ 194,706
Dec 31, 10 PM $ 1.23
+0.11%
$ 35.18 million $ 195,291
Dec 31, 9 PM $ 1.23
-0.76%
$ 35.1 million $ 195,916