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 6
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.

Dec 6, 2025 $1.7
-11.11%
$48.5 million $230,969
Dec 5, 2025 $1.92
+10.45%
$54.6 million $282,973
Dec 4, 2025 $1.73
+18.23%
$49.24 million $229,123
Dec 3, 2025 $1.47
-2.58%
$41.91 million $244,431
Dec 2, 2025 $1.51
-3.62%
$42.92 million $188,164
Dec 1, 2025 $1.56
-4.00%
$44.55 million $488,511
Nov 30, 2025 $1.71
+10.43%
$46.4 million $196,285
Nov 29, 2025 $1.57
+9.59%
$44.09 million $231,152
Nov 28, 2025 $1.43
-6.94%
$40.89 million $215,810
Nov 27, 2025 $1.15
+26.42%
$32.71 million $186,707
Nov 26, 2025 $0.908
+28.03%
$25.85 million $186,824
Nov 25, 2025 $0.709
-1.88%
$20.21 million $211,965
Nov 24, 2025 $0.725
+19.68%
$20.61 million $196,964
Nov 23, 2025 $0.583
-5.48%
$17.26 million $196,517
Nov 22, 2025 $0.614
+0.47%
$17.63 million $180,998
Nov 21, 2025 $0.608
+2.69%
$17.41 million $193,373
Nov 20, 2025 $0.591
-5.00%
$16.86 million $198,648
Nov 19, 2025 $0.621
+3.16%
$17.71 million $1.93 million
Nov 18, 2025 $0.605
+7.43%
$17.48 million $8.75 million
Nov 17, 2025 $0.563
-2.58%
$16.09 million $201,001
Nov 16, 2025 $0.571
-13.90%
$16.48 million $199,080
Nov 15, 2025 $0.663
+8.77%
$18.93 million $379,528
Nov 14, 2025 $0.668
-10.23%
$17.31 million $1.25 million
Nov 13, 2025 $0.687
-19.20%
$21.21 million $1.29 million
Nov 12, 2025 $0.856
-11.64%
$24.3 million $1.3 million
Nov 11, 2025 $0.969
+14.43%
$27.62 million $16,782
Nov 10, 2025 $0.848
-1.72%
$24.17 million $17,731
Nov 9, 2025 $0.863
+1.40%
$24.61 million $18,279
Nov 8, 2025 $0.852
-8.89%
$24.27 million $17,028
Nov 7, 2025 $0.933
+39.36%
$26.59 million $17,694
Nov 6, 2025 $0.668
-5.91%
$19.05 million $32,207
Nov 5, 2025 $0.749
+17.17%
$21.33 million $17,291
Nov 4, 2025 $0.628
+16.76%
$17.89 million $45,091
Nov 3, 2025 $0.538
-7.39%
$15.32 million $17,030
Nov 2, 2025 $0.581
-10.69%
$15.67 million $16,201
Nov 1, 2025 $0.645
-3.30%
$18.38 million $15,786
Oct 31, 2025 $0.628
+22.18%
$18.7 million $17,332
Oct 30, 2025 $0.528
-10.51%
$14.71 million $64,295
Oct 29, 2025 $0.587
-2.17%
$16.73 million $16,427
Oct 28, 2025 $0.6
-18.91%
$17.07 million $14,744
Oct 27, 2025 $0.74
-20.44%
$21.09 million $16,252
Oct 26, 2025 $0.935
+53.47%
$26.65 million $15,137
Oct 25, 2025 $0.603
+5.60%
$17.19 million $24,557
Oct 24, 2025 $0.537
-3.24%
$15.3 million $15,248
Oct 23, 2025 $0.547
-5.36%
$15.82 million $14,267
Oct 22, 2025 $0.777
-8.17%
$16.47 million $16,809
Oct 21, 2025 $0.834
+1.58%
$24.25 million $16,647
Oct 20, 2025 $0.66
-2.94%
$18.81 million $16,151
Oct 19, 2025 $0.678
-3.14%
$19.35 million $22,661
Oct 18, 2025 $0.703
-16.41%
$19.95 million $16,292