Umbria Network Historical Data

UMBR
Download
Date Close Price change Market cap Trading volume
May 19, 2023 $ 0.474
+0.50%
$ -- $ 473
May 18, 2023 $ 0.45
-1.60%
$ 2.59 million $ 450
May 12, 2023 $ 0.456
-4.27%
$ -- $ 441
May 11, 2023 $ 0.464
-4.40%
$ 2.66 million $ 448
May 10, 2023 $ 0.476
+0.06%
$ 2.73 million $ 4,227
May 6, 2023 $ 0.517
-1.38%
$ -- $ 610
May 5, 2023 $ 0.525
+3.63%
$ 3.01 million $ 2,917
May 4, 2023 $ 0.527
+2.34%
$ -- $ 485
May 3, 2023 $ 0.518
+0.70%
$ 2.97 million $ 1,240
May 1, 2023 $ 0.507
+0.95%
$ -- $ 269
Apr 30, 2023 $ 0.503
-2.97%
$ 2.88 million $ 266
Apr 29, 2023 $ 0.516
+1.69%
$ 2.95 million $ 699
Apr 28, 2023 $ 0.511
-2.54%
$ 2.92 million $ 693
Apr 26, 2023 $ 0.522
+2.90%
$ -- $ 157
Apr 25, 2023 $ 0.508
+1.20%
$ 2.91 million $ 153
Apr 24, 2023 $ 0.501
+0.01%
$ 2.87 million $ 5
Apr 23, 2023 $ 0.507
-1.38%
$ -- $ 575
Apr 22, 2023 $ 0.51
+2.22%
$ 2.92 million $ 1,050
Apr 21, 2023 $ 0.501
-4.68%
$ 2.86 million $ 86
Apr 20, 2023 $ 0.528
-3.31%
$ 3.02 million $ 1,213
Apr 19, 2023 $ 0.538
-4.49%
$ 3.08 million $ 492
Apr 18, 2023 $ 0.573
+0.05%
$ -- $ 3,175
Apr 17, 2023 $ 0.572
-3.61%
$ 3.27 million $ 3,172
Apr 16, 2023 $ 0.593
+0.11%
$ 3.39 million $ 713
Apr 14, 2023 $ 0.582
+4.73%
$ 3.33 million $ 54
Apr 13, 2023 $ 0.559
+4.54%
$ 3.19 million $ 1,808
Apr 12, 2023 $ 0.532
+1.27%
$ 3.04 million $ 227
Apr 11, 2023 $ 0.526
-1.07%
$ 3 million $ 225
Apr 10, 2023 $ 0.532
+2.02%
$ 3.04 million $ 533
Apr 9, 2023 $ 0.52
+2.41%
$ 2.96 million $ 562
Apr 8, 2023 $ 0.506
-2.14%
$ 2.89 million $ 183
Apr 6, 2023 $ 0.517
-1.85%
$ 2.95 million $ 567
Apr 5, 2023 $ 0.525
+1.72%
$ 3 million $ 1,052
Apr 4, 2023 $ 0.517
+3.08%
$ 2.95 million $ 4,258
Apr 3, 2023 $ 0.486
+0.77%
$ -- $ 450
Apr 2, 2023 $ 0.482
-1.67%
$ 2.75 million $ 447
Apr 1, 2023 $ 0.49
-0.12%
$ 2.79 million $ 305
Mar 31, 2023 $ 0.49
+1.20%
$ 2.8 million $ 322
Mar 30, 2023 $ 0.482
-0.92%
$ 2.75 million $ 878
Mar 29, 2023 $ 0.487
+0.53%
$ 2.77 million $ 499
Mar 27, 2023 $ 0.474
-1.42%
$ -- $ 702
Mar 26, 2023 $ 0.481
-0.52%
$ 2.74 million $ 711
Mar 25, 2023 $ 0.468
-0.30%
$ 2.67 million $ 310
Mar 24, 2023 $ 0.469
-4.78%
$ 2.67 million $ 915
Mar 23, 2023 $ 0.495
+5.87%
$ 2.82 million $ 45
Mar 21, 2023 $ 0.486
+4.47%
$ -- $ 143
Mar 20, 2023 $ 0.465
-3.40%
$ 2.65 million $ 137
Mar 19, 2023 $ 0.484
+0.59%
$ 2.75 million $ 2,315
Mar 18, 2023 $ 0.482
-2.67%
$ 2.74 million $ 1,338
Mar 17, 2023 $ 0.453
+0.00%
$ -- $ 533
Download