Umbra Historical Data

UMBRA
Download
Date Close Price change Market cap Trading volume
Today $ 0.532
+0.00%
$ 15.15 million $ 18,136
Yesterday $ 0.604
+18.06%
$ 17.23 million $ 18,850
May 30, 2026 $ 0.513
+6.63%
$ 14.61 million $ 18,035
May 29, 2026 $ 0.481
+2.42%
$ 13.7 million $ 17,214
May 28, 2026 $ 0.47
+6.37%
$ 13.39 million $ 16,901
May 27, 2026 $ 0.443
-20.44%
$ 12.61 million $ 110,949
May 26, 2026 $ 0.616
+4.95%
$ 17.56 million $ 56,276
May 25, 2026 $ 0.6
+56.87%
$ 17.11 million $ 47,206
May 24, 2026 $ 0.383
+8.56%
$ 10.9 million $ 16,091
May 23, 2026 $ 0.355
-5.38%
$ 10.11 million $ 35,720
May 22, 2026 $ 0.388
+6.87%
$ 11.06 million $ 17,688
May 21, 2026 $ 0.365
+11.40%
$ 10.39 million $ 17,986
May 20, 2026 $ 0.327
-3.63%
$ 9.33 million $ 17,239
May 19, 2026 $ 0.339
-1.33%
$ 9.66 million $ 18,117
May 18, 2026 $ 0.341
+3.07%
$ 9.71 million $ 17,293
May 17, 2026 $ 0.331
-8.83%
$ 9.42 million $ 18,413
May 16, 2026 $ 0.363
-6.83%
$ 10.34 million $ 17,078
May 15, 2026 $ 0.39
-4.91%
$ 11.12 million $ 25,566
May 14, 2026 $ 0.41
+0.65%
$ 11.69 million $ 16,372
May 13, 2026 $ 0.408
+0.99%
$ 11.63 million $ 17,583
May 12, 2026 $ 0.403
-11.95%
$ 11.49 million $ 18,250
May 11, 2026 $ 0.458
-17.91%
$ 13.04 million $ 26,051
May 10, 2026 $ 0.557
+9.32%
$ 15.88 million $ 16,553
May 9, 2026 $ 0.51
-8.56%
$ 14.53 million $ 16,246
May 8, 2026 $ 0.557
-0.39%
$ 15.88 million $ 18,209
May 7, 2026 $ 0.559
-2.83%
$ 15.94 million $ 17,040
May 6, 2026 $ 0.555
+2.43%
$ 15.82 million $ 28,397
May 5, 2026 $ 0.543
+9.99%
$ 15.48 million $ 16,191
May 4, 2026 $ 0.494
+0.47%
$ 14.07 million $ 178,881
May 3, 2026 $ 0.492
+0.03%
$ 14.03 million $ 184,008
May 2, 2026 $ 0.491
+2.46%
$ 13.98 million $ 198,721
May 1, 2026 $ 0.479
+33.68%
$ 13.65 million $ 214,356
Apr 30, 2026 $ 0.358
-6.63%
$ 10.21 million $ 193,857
Apr 29, 2026 $ 0.384
+8.37%
$ 10.94 million $ 208,872
Apr 28, 2026 $ 0.354
+5.03%
$ 10.1 million $ 186,023
Apr 27, 2026 $ 0.337
+0.01%
$ 9.61 million $ 189,875
Apr 26, 2026 $ 0.337
+1.71%
$ 9.61 million $ 189,597
Apr 25, 2026 $ 0.332
+3.11%
$ 9.45 million $ 187,302
Apr 24, 2026 $ 0.323
+1.62%
$ 9.21 million $ 197,831
Apr 23, 2026 $ 0.318
-1.91%
$ 9.05 million $ 191,074
Apr 22, 2026 $ 0.323
+0.61%
$ 9.2 million $ 200,554
Apr 21, 2026 $ 0.321
+1.47%
$ 9.15 million $ 181,443
Apr 20, 2026 $ 0.317
+1.50%
$ 9.03 million $ 182,116
Apr 19, 2026 $ 0.312
-5.38%
$ 8.9 million $ 194,035
Apr 18, 2026 $ 0.33
-8.03%
$ 9.4 million $ 201,867
Apr 17, 2026 $ 0.359
-4.00%
$ 10.22 million $ 183,652
Apr 16, 2026 $ 0.374
-3.82%
$ 10.65 million $ 183,861
Apr 15, 2026 $ 0.388
-2.65%
$ 11.07 million $ 203,527
Apr 14, 2026 $ 0.399
+0.95%
$ 11.37 million $ 196,445
Apr 13, 2026 $ 0.395
+4.56%
$ 11.27 million $ 193,106
Download