Umbra Historical Data

UMBRA Page 69
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 11 PM $ 1.43
+0.03%
$ 40.89 million $ 212,297
Nov 28, 10 PM $ 1.43
-1.98%
$ 40.88 million $ 215,810
Nov 28, 9 PM $ 1.46
+3.01%
$ 41.71 million $ 217,757
Nov 28, 8 PM $ 1.42
+1.80%
$ 40.49 million $ 224,920
Nov 28, 7 PM $ 1.4
+2.43%
$ 39.78 million $ 224,604
Nov 28, 6 PM $ 1.36
-1.86%
$ 38.84 million $ 228,321
Nov 28, 5 PM $ 1.39
-4.12%
$ 39.56 million $ 228,588
Nov 28, 4 PM $ 1.45
-2.58%
$ 41.27 million $ 230,755
Nov 28, 3 PM $ 1.49
-2.56%
$ 42.32 million $ 232,018
Nov 28, 2 PM $ 1.53
-5.36%
$ 43.47 million $ 229,614
Nov 28, 1 PM $ 1.61
+11.57%
$ 45.94 million $ 226,110
Nov 28, 12 PM $ 1.36
+1.87%
$ 38.67 million $ 210,673
Nov 28, 11 AM $ 1.33
+0.57%
$ 37.97 million $ 212,545
Nov 28, 10 AM $ 1.32
-1.78%
$ 37.74 million $ 214,462
Nov 28, 9 AM $ 1.35
+0.37%
$ 38.42 million $ 215,870
Nov 28, 8 AM $ 1.34
+3.55%
$ 38.28 million $ 213,264
Nov 28, 7 AM $ 1.3
-0.22%
$ 36.81 million $ 209,787
Nov 28, 6 AM $ 1.3
-0.22%
$ 37.05 million $ 209,159
Nov 28, 5 AM $ 1.3
-10.93%
$ 37.11 million $ 207,889
Nov 28, 4 AM $ 1.46
-0.60%
$ 41.66 million $ 206,743
Nov 28, 3 AM $ 1.47
+0.45%
$ 41.9 million $ 207,726
Nov 28, 2 AM $ 1.46
+2.20%
$ 41.73 million $ 204,527
Nov 28, 1 AM $ 1.43
-8.33%
$ 40.83 million $ 201,752
Nov 28, 12 AM $ 1.56
+1.38%
$ 44.54 million $ 200,866
Nov 27, 6 PM $ 1.15
+9.16%
$ 32.71 million $ 186,707
Nov 27, 5 PM $ 1.05
+6.39%
$ 29.96 million $ 186,307
Nov 27, 4 PM $ 0.988
+1.79%
$ 28.03 million $ 184,236
Nov 27, 3 PM $ 0.971
+4.93%
$ 27.65 million $ 181,333
Nov 27, 2 PM $ 0.925
+3.40%
$ 26.4 million $ 178,958
Nov 27, 1 PM $ 0.895
+0.54%
$ 25.37 million $ 182,571
Nov 27, 12 PM $ 0.89
+2.65%
$ 25.36 million $ 184,558
Nov 27, 11 AM $ 0.867
+4.03%
$ 24.71 million $ 197,142
Nov 27, 10 AM $ 0.834
+0.85%
$ 23.76 million $ 193,772
Nov 27, 9 AM $ 0.827
+1.60%
$ 23.56 million $ 191,711
Nov 27, 8 AM $ 0.814
-3.86%
$ 23.22 million $ 194,556
Nov 27, 7 AM $ 0.846
-5.51%
$ 24.11 million $ 189,046
Nov 27, 6 AM $ 0.895
+0.12%
$ 25.52 million $ 187,205
Nov 27, 5 AM $ 0.894
+0.59%
$ 25.41 million $ 187,238
Nov 27, 4 AM $ 0.889
-0.66%
$ 25.31 million $ 184,969
Nov 27, 3 AM $ 0.895
-0.82%
$ 25.59 million $ 184,863
Nov 27, 2 AM $ 0.902
-0.33%
$ 25.72 million $ 186,149
Nov 27, 1 AM $ 0.905
-0.24%
$ 25.8 million $ 185,237
Nov 27, 12 AM $ 0.908
-0.03%
$ 25.87 million $ 184,776
Nov 26, 11 PM $ 0.908
+0.01%
$ 25.85 million $ 184,870
Nov 26, 10 PM $ 0.908
-1.28%
$ 25.87 million $ 186,824