Umbra Historical Data

UMBRA Page 67
Download
Date Close Price change Market cap Trading volume
Dec 3, 2 AM $ 1.59
+0.91%
$ 45.4 million $ 179,390
Dec 3, 1 AM $ 1.58
+2.71%
$ 45.02 million $ 183,767
Dec 3, 12 AM $ 1.54
+2.14%
$ 43.84 million $ 186,769
Dec 2, 11 PM $ 1.51
+4.98%
$ 42.92 million $ 188,164
Dec 2, 10 PM $ 1.43
-1.56%
$ 40.88 million $ 187,192
Dec 2, 9 PM $ 1.46
-0.44%
$ 41.53 million $ 192,545
Dec 2, 8 PM $ 1.46
-0.08%
$ 41.71 million $ 194,902
Dec 2, 7 PM $ 1.46
-2.22%
$ 41.75 million $ 194,388
Dec 2, 6 PM $ 1.5
-2.41%
$ 42.59 million $ 198,279
Dec 2, 5 PM $ 1.54
+0.48%
$ 43.71 million $ 201,798
Dec 2, 4 PM $ 1.53
+0.00%
$ 43.54 million $ 208,503
Dec 2, 3 PM $ 1.52
+7.21%
$ 43.19 million $ 209,509
Dec 2, 2 PM $ 1.41
-2.26%
$ 40.29 million $ 210,853
Dec 2, 1 PM $ 1.45
+2.40%
$ 41.19 million $ 210,831
Dec 2, 12 PM $ 1.41
-2.69%
$ 40.26 million $ 221,134
Dec 2, 11 AM $ 1.45
+3.51%
$ 41.17 million $ 257,141
Dec 2, 10 AM $ 1.4
+11.20%
$ 39.97 million $ 260,616
Dec 2, 9 AM $ 1.26
-4.92%
$ 35.94 million $ 261,114
Dec 2, 8 AM $ 1.33
-8.29%
$ 37.8 million $ 256,884
Dec 2, 7 AM $ 1.45
-1.81%
$ 41.22 million $ 294,445
Dec 2, 6 AM $ 1.47
+0.87%
$ 41.98 million $ 296,305
Dec 2, 5 AM $ 1.46
+1.62%
$ 41.13 million $ 323,945
Dec 2, 4 AM $ 1.44
+1.99%
$ 40.95 million $ 477,604
Dec 2, 3 AM $ 1.41
-3.37%
$ 40.16 million $ 478,874
Dec 2, 2 AM $ 1.46
-0.35%
$ 41.56 million $ 482,529
Dec 2, 1 AM $ 1.46
+0.28%
$ 41.71 million $ 483,521
Dec 2, 12 AM $ 1.46
-6.60%
$ 41.6 million $ 487,281
Dec 1, 11 PM $ 1.56
-0.39%
$ 44.55 million $ 488,511
Dec 1, 10 PM $ 1.57
+2.91%
$ 44.71 million $ 489,924
Dec 1, 9 PM $ 1.52
+2.83%
$ 43.33 million $ 487,940
Dec 1, 8 PM $ 1.48
+1.92%
$ 42.25 million $ 487,760
Dec 1, 7 PM $ 1.45
-4.08%
$ 41.47 million $ 486,867
Dec 1, 6 PM $ 1.52
+2.65%
$ 43.22 million $ 488,575
Dec 1, 5 PM $ 1.46
-3.65%
$ 41.74 million $ 488,990
Dec 1, 4 PM $ 1.52
-3.81%
$ 43.35 million $ 486,317
Dec 1, 3 PM $ 1.58
-5.69%
$ 45.03 million $ 484,741
Dec 1, 2 PM $ 1.68
+6.37%
$ 47.75 million $ 481,716
Dec 1, 1 PM $ 1.58
+13.48%
$ 44.89 million $ 482,153
Dec 1, 12 PM $ 1.46
-5.60%
$ 41.49 million $ 472,923
Dec 1, 11 AM $ 1.54
-5.92%
$ 43.99 million $ 433,475
Dec 1, 10 AM $ 1.64
-4.05%
$ 46.72 million $ 431,645
Dec 1, 9 AM $ 1.71
+4.49%
$ 48.69 million $ 426,762
Dec 1, 8 AM $ 1.64
-1.24%
$ 46.58 million $ 428,928
Dec 1, 7 AM $ 1.56
+3.03%
$ 44.35 million $ 391,455
Dec 1, 6 AM $ 1.51
+10.05%
$ 43.05 million $ 389,436
Dec 1, 5 AM $ 1.37
+8.61%
$ 39.12 million $ 363,653
Dec 1, 4 AM $ 1.26
-8.13%
$ 36.02 million $ 211,784
Dec 1, 3 AM $ 1.38
-12.60%
$ 39.4 million $ 210,365
Dec 1, 2 AM $ 1.57
+0.03%
$ 44.86 million $ 207,412
Dec 1, 1 AM $ 1.57
+3.07%
$ 44.85 million $ 203,170