Umbra Historical Data

UMBRA Page 61
Download
Date Close Price change Market cap Trading volume
Dec 15, 3 AM $ 0.894
-0.53%
$ 25.48 million $ 199,269
Dec 15, 2 AM $ 0.899
-0.68%
$ 25.63 million $ 197,577
Dec 15, 1 AM $ 0.905
+7.32%
$ 25.81 million $ 197,914
Dec 15, 12 AM $ 0.844
+2.97%
$ 24.04 million $ 199,868
Dec 14, 11 PM $ 0.821
+0.58%
$ 23.4 million $ 202,115
Dec 14, 10 PM $ 0.817
+0.66%
$ 23.28 million $ 205,145
Dec 14, 9 PM $ 0.814
+1.38%
$ 23.19 million $ 206,541
Dec 14, 8 PM $ 0.803
-1.95%
$ 22.88 million $ 205,710
Dec 14, 7 PM $ 0.819
-1.53%
$ 23.33 million $ 217,737
Dec 14, 6 PM $ 0.831
-2.60%
$ 23.67 million $ 218,765
Dec 14, 5 PM $ 0.855
-1.82%
$ 24.36 million $ 222,314
Dec 14, 4 PM $ 0.869
+0.19%
$ 24.78 million $ 219,994
Dec 14, 3 PM $ 0.868
+3.53%
$ 24.74 million $ 217,829
Dec 14, 2 PM $ 0.83
-9.00%
$ 23.66 million $ 217,169
Dec 14, 1 PM $ 0.912
-2.39%
$ 25.98 million $ 217,081
Dec 14, 12 PM $ 0.939
+0.51%
$ 26.76 million $ 216,738
Dec 14, 11 AM $ 0.936
-0.23%
$ 26.67 million $ 210,995
Dec 14, 10 AM $ 0.939
-1.64%
$ 26.75 million $ 212,152
Dec 14, 9 AM $ 0.954
-0.39%
$ 27.19 million $ 213,547
Dec 14, 8 AM $ 0.958
-2.70%
$ 27.3 million $ 233,290
Dec 14, 7 AM $ 0.982
+0.60%
$ 27.99 million $ 234,273
Dec 14, 6 AM $ 0.975
+0.22%
$ 27.8 million $ 235,085
Dec 14, 5 AM $ 0.975
+0.11%
$ 27.78 million $ 235,243
Dec 14, 4 AM $ 0.974
-5.87%
$ 27.75 million $ 234,428
Dec 14, 3 AM $ 1.04
-0.14%
$ 29.53 million $ 233,778
Dec 14, 2 AM $ 1.04
+0.58%
$ 29.58 million $ 232,273
Dec 14, 1 AM $ 1.03
+4.37%
$ 29.4 million $ 235,409
Dec 14, 12 AM $ 0.988
+2.17%
$ 28.16 million $ 234,080
Dec 13, 11 PM $ 0.96
-1.12%
$ 27.35 million $ 230,736
Dec 13, 10 PM $ 0.969
+2.44%
$ 27.62 million $ 232,531
Dec 13, 9 PM $ 0.946
-2.63%
$ 26.97 million $ 229,281
Dec 13, 8 PM $ 0.972
-7.07%
$ 27.69 million $ 227,410
Dec 13, 7 PM $ 1.05
-3.25%
$ 29.8 million $ 222,140
Dec 13, 6 PM $ 1.08
-3.34%
$ 30.8 million $ 221,047
Dec 13, 5 PM $ 1.12
-1.83%
$ 31.86 million $ 218,176
Dec 13, 4 PM $ 1.14
+1.36%
$ 32.51 million $ 219,057
Dec 13, 3 PM $ 1.12
-3.72%
$ 32.05 million $ 218,830
Dec 13, 2 PM $ 1.17
+2.02%
$ 33.29 million $ 217,612
Dec 13, 1 PM $ 1.14
-2.51%
$ 32.63 million $ 217,660
Dec 13, 12 PM $ 1.17
+0.35%
$ 33.48 million $ 216,876
Dec 13, 11 AM $ 1.17
-0.96%
$ 33.36 million $ 218,630
Dec 13, 10 AM $ 1.18
-1.54%
$ 33.66 million $ 218,793
Dec 13, 9 AM $ 1.2
-3.19%
$ 34.2 million $ 218,664
Dec 13, 8 AM $ 1.24
-5.00%
$ 35.33 million $ 197,815
Dec 13, 7 AM $ 1.3
+0.02%
$ 37.17 million $ 198,110
Dec 13, 6 AM $ 1.3
-0.02%
$ 37.18 million $ 196,605
Dec 13, 5 AM $ 1.31
-0.34%
$ 37.2 million $ 196,951
Dec 13, 4 AM $ 1.31
+0.56%
$ 37.31 million $ 199,554
Dec 13, 3 AM $ 1.3
-0.10%
$ 37.11 million $ 198,929
Dec 13, 2 AM $ 1.3
-0.30%
$ 37.15 million $ 201,163