Umbra Historical Data

UMBRA Page 68
Download
Date Close Price change Market cap Trading volume
Dec 1, 1 AM $ 1.57
+3.07%
$ 44.85 million $ 203,170
Dec 1, 12 AM $ 1.53
-6.22%
$ 44.36 million $ 199,607
Nov 30, 11 PM $ 1.63
-4.74%
$ 46.4 million $ 198,524
Nov 30, 10 PM $ 1.71
-2.30%
$ 48.8 million $ 196,285
Nov 30, 9 PM $ 1.75
-0.30%
$ 49.85 million $ 194,613
Nov 30, 8 PM $ 1.75
-1.52%
$ 50 million $ 198,358
Nov 30, 7 PM $ 1.78
+1.30%
$ 50.77 million $ 201,931
Nov 30, 6 PM $ 1.83
+6.63%
$ 52.04 million $ 197,829
Nov 30, 5 PM $ 1.71
+0.27%
$ 48.8 million $ 198,492
Nov 30, 4 PM $ 1.71
-0.13%
$ 48.67 million $ 237,613
Nov 30, 3 PM $ 1.71
+3.37%
$ 48.73 million $ 236,912
Nov 30, 2 PM $ 1.65
+0.46%
$ 47.14 million $ 241,411
Nov 30, 1 PM $ 1.65
-0.82%
$ 46.94 million $ 245,688
Nov 30, 12 PM $ 1.66
+0.98%
$ 47.33 million $ 243,697
Nov 30, 11 AM $ 1.64
-1.06%
$ 46.87 million $ 248,561
Nov 30, 10 AM $ 1.66
+2.80%
$ 47.37 million $ 245,059
Nov 30, 9 AM $ 1.62
+0.05%
$ 46.08 million $ 248,444
Nov 30, 8 AM $ 1.62
+2.32%
$ 46.06 million $ 250,702
Nov 30, 7 AM $ 1.58
+3.30%
$ 45.01 million $ 252,634
Nov 30, 6 AM $ 1.53
+4.21%
$ 43.58 million $ 254,362
Nov 30, 5 AM $ 1.47
-0.91%
$ 41.82 million $ 251,500
Nov 30, 4 AM $ 1.48
-1.08%
$ 42.2 million $ 248,853
Nov 30, 3 AM $ 1.5
+0.99%
$ 42.66 million $ 250,145
Nov 30, 2 AM $ 1.48
+0.07%
$ 42.23 million $ 245,205
Nov 30, 1 AM $ 1.48
-1.59%
$ 42.18 million $ 239,109
Nov 30, 12 AM $ 1.51
-2.72%
$ 42.89 million $ 232,715
Nov 29, 11 PM $ 1.55
-1.60%
$ 44.09 million $ 232,036
Nov 29, 10 PM $ 1.57
-1.01%
$ 44.78 million $ 231,152
Nov 29, 9 PM $ 1.59
+2.51%
$ 45.23 million $ 230,865
Nov 29, 8 PM $ 1.55
-4.06%
$ 44.13 million $ 224,663
Nov 29, 7 PM $ 1.61
-0.06%
$ 45.99 million $ 222,234
Nov 29, 6 PM $ 1.61
-1.24%
$ 46.02 million $ 223,098
Nov 29, 5 PM $ 1.63
-4.44%
$ 46.59 million $ 220,660
Nov 29, 4 PM $ 1.71
+5.42%
$ 48.76 million $ 180,669
Nov 29, 3 PM $ 1.62
+5.08%
$ 46.25 million $ 180,743
Nov 29, 2 PM $ 1.54
-0.44%
$ 43.99 million $ 181,174
Nov 29, 1 PM $ 1.55
-0.22%
$ 44.78 million $ 177,201
Nov 29, 12 PM $ 1.55
+5.47%
$ 44.29 million $ 192,723
Nov 29, 11 AM $ 1.47
+4.23%
$ 41.99 million $ 187,104
Nov 29, 10 AM $ 1.41
+9.67%
$ 40.24 million $ 188,537
Nov 29, 9 AM $ 1.29
-1.02%
$ 36.75 million $ 27,267
Nov 29, 8 AM $ 1.3
-0.98%
$ 37.13 million $ 27,471
Nov 29, 7 AM $ 1.32
-2.57%
$ 37.46 million $ 27,725
Nov 29, 6 AM $ 1.35
+2.08%
$ 38.51 million $ 27,703
Nov 29, 5 AM $ 1.32
-0.36%
$ 37.75 million $ 214,062
Nov 29, 4 AM $ 1.33
-2.97%
$ 37.91 million $ 213,644
Nov 29, 3 AM $ 1.37
-0.18%
$ 39.05 million $ 213,447
Nov 29, 2 AM $ 1.35
-2.40%
$ 38.38 million $ 213,441
Nov 29, 1 AM $ 1.41
-0.03%
$ 40.24 million $ 213,584
Nov 29, 12 AM $ 1.41
-1.50%
$ 40.25 million $ 213,368