Umbra Historical Data

UMBRA Page 58
Download
Date Close Price change Market cap Trading volume
Dec 21, 2 PM $ 1.31
+0.53%
$ 37.44 million $ 261,636
Dec 21, 1 PM $ 1.31
-1.90%
$ 37.43 million $ 260,121
Dec 21, 7 AM $ 1.09
+2.62%
$ 31.03 million $ 198,865
Dec 21, 6 AM $ 1.06
+2.48%
$ 30.13 million $ 199,393
Dec 21, 5 AM $ 1.03
-0.44%
$ 29.38 million $ 199,087
Dec 21, 4 AM $ 1.04
+0.32%
$ 29.51 million $ 199,608
Dec 21, 3 AM $ 1.03
+0.34%
$ 29.39 million $ 195,560
Dec 21, 2 AM $ 1.03
-0.88%
$ 29.29 million $ 198,810
Dec 21, 1 AM $ 1.04
+0.42%
$ 29.52 million $ 198,857
Dec 21, 12 AM $ 1.03
-0.68%
$ 29.39 million $ 196,268
Dec 20, 11 PM $ 1.04
+0.69%
$ 29.54 million $ 193,942
Dec 20, 10 PM $ 1.03
+4.58%
$ 29.33 million $ 190,781
Dec 20, 9 PM $ 0.981
+0.35%
$ 27.95 million $ 191,252
Dec 20, 8 PM $ 0.977
+1.95%
$ 27.83 million $ 191,341
Dec 20, 7 PM $ 0.958
+2.67%
$ 27.29 million $ 191,656
Dec 20, 6 PM $ 0.933
+2.45%
$ 26.58 million $ 191,976
Dec 20, 5 PM $ 0.911
+1.25%
$ 25.95 million $ 190,015
Dec 20, 4 PM $ 0.896
+0.22%
$ 25.53 million $ 191,597
Dec 20, 3 PM $ 0.893
-0.87%
$ 25.44 million $ 191,866
Dec 20, 2 PM $ 0.9
-0.42%
$ 25.66 million $ 197,097
Dec 20, 1 PM $ 0.904
+0.12%
$ 25.77 million $ 198,822
Dec 20, 12 PM $ 0.902
-0.94%
$ 25.7 million $ 198,284
Dec 20, 11 AM $ 0.91
+0.15%
$ 25.95 million $ 200,057
Dec 20, 10 AM $ 0.91
+0.73%
$ 25.94 million $ 199,215
Dec 20, 9 AM $ 0.9
-0.08%
$ 25.65 million $ 199,248
Dec 20, 8 AM $ 0.901
-0.78%
$ 25.67 million $ 201,735
Dec 20, 7 AM $ 0.908
+0.00%
$ 25.87 million $ 199,803
Dec 20, 6 AM $ 0.908
-0.03%
$ 25.88 million $ 194,788
Dec 20, 5 AM $ 0.909
-0.08%
$ 25.9 million $ 195,996
Dec 20, 4 AM $ 0.91
+0.15%
$ 25.93 million $ 192,890
Dec 20, 3 AM $ 0.909
-0.02%
$ 25.92 million $ 193,901
Dec 20, 2 AM $ 0.91
+0.27%
$ 25.92 million $ 194,105
Dec 20, 1 AM $ 0.908
+0.34%
$ 25.88 million $ 193,806
Dec 20, 12 AM $ 0.904
+1.12%
$ 25.75 million $ 195,683
Dec 19, 11 PM $ 0.892
+2.11%
$ 25.42 million $ 199,856
Dec 19, 10 PM $ 0.871
-0.46%
$ 24.83 million $ 199,663
Dec 19, 9 PM $ 0.874
+0.14%
$ 24.91 million $ 199,501
Dec 19, 8 PM $ 0.871
+0.25%
$ 24.83 million $ 200,639
Dec 19, 7 PM $ 0.869
+0.00%
$ 24.77 million $ 194,894
Dec 19, 6 PM $ 0.87
-0.14%
$ 24.8 million $ 196,323
Dec 19, 5 PM $ 0.871
-0.72%
$ 24.83 million $ 197,342
Dec 19, 4 PM $ 0.879
-0.92%
$ 25.04 million $ 197,685
Dec 19, 3 PM $ 0.888
-2.66%
$ 25.32 million $ 194,425
Dec 19, 2 PM $ 0.913
+0.64%
$ 26.01 million $ 191,982
Dec 19, 1 PM $ 0.907
-0.20%
$ 25.86 million $ 194,081
Dec 19, 12 PM $ 0.91
-0.22%
$ 25.93 million $ 195,579
Dec 19, 11 AM $ 0.912
-1.93%
$ 25.99 million $ 196,196
Dec 19, 10 AM $ 0.931
-0.03%
$ 26.53 million $ 197,635
Dec 19, 9 AM $ 0.931
+0.20%
$ 26.52 million $ 196,154
Dec 19, 8 AM $ 0.928
+1.55%
$ 26.45 million $ 194,763