Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Umbra Historical Data

U1
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

May 7, 2026 $0.25
+14.31%
$-- $224
May 6, 2026 $0.219
-13.82%
$1.09 million $196
Mar 20, 2026 $0.615
-5.11%
$-- $3
Mar 19, 2026 $0.66
-28.88%
$3.3 million $1,540
Mar 18, 2026 $0.745
-30.62%
$3.72 million $6,782
Mar 17, 2026 $1.1
+5.34%
$5.5 million $4,637
Mar 16, 2026 $1.02
-5.51%
$5.08 million $6,125
Mar 15, 2026 $1.19
+29.62%
$5.94 million $5,068
Mar 14, 2026 $0.968
+44.78%
$4.83 million $3,007
Mar 13, 2026 $0.667
-11.14%
$3.33 million $864
Mar 12, 2026 $0.78
+15.61%
$3.9 million $543
Mar 11, 2026 $0.677
-4.01%
$3.38 million $320
Mar 10, 2026 $0.701
+4.36%
$3.5 million $258
Mar 9, 2026 $0.718
+0.37%
$3.59 million $346
Mar 8, 2026 $0.716
-1.83%
$3.58 million $184
Mar 7, 2026 $0.729
-1.90%
$3.64 million $179
Mar 6, 2026 $0.745
+2.50%
$3.72 million $186
Mar 5, 2026 $0.729
-8.75%
$3.64 million $406
Mar 4, 2026 $0.803
+17.42%
$4.01 million $439
Mar 3, 2026 $0.718
-13.91%
$3.59 million $819
Mar 2, 2026 $0.84
-6.75%
$4.2 million $1,391
Mar 1, 2026 $0.902
+2.08%
$4.51 million $1,058
Feb 28, 2026 $0.883
+0.25%
$4.41 million $1,116
Feb 27, 2026 $0.877
+16.21%
$4.38 million $209
Feb 26, 2026 $0.777
+7.62%
$3.88 million $350
Feb 25, 2026 $0.766
+9.30%
$3.83 million $537
Feb 24, 2026 $0.727
+12.13%
$3.63 million $1,601
Feb 23, 2026 $0.669
-16.52%
$3.34 million $1,544
Feb 22, 2026 $0.801
+41.57%
$4 million $3,931
Feb 21, 2026 $0.68
+58.84%
$3.4 million $3,248
Feb 20, 2026 $0.444
+7.43%
$2.22 million $463
Feb 19, 2026 $0.421
-11.07%
$2.1 million $564
Feb 18, 2026 $0.473
-2.70%
$2.36 million $1,296
Feb 17, 2026 $0.485
+5.57%
$2.42 million $3,207
Feb 16, 2026 $0.455
+6.84%
$2.27 million $532
Feb 15, 2026 $0.43
-9.82%
$2.15 million $606
Feb 14, 2026 $0.478
+12.19%
$2.39 million $1,390
Feb 13, 2026 $0.474
+24.11%
$2.37 million $1,381
Feb 12, 2026 $0.382
+14.85%
$1.91 million $2,103
Feb 11, 2026 $0.334
+6.77%
$1.67 million $284
Feb 10, 2026 $0.313
-15.90%
$1.56 million $547
Feb 9, 2026 $0.372
+5.83%
$1.86 million $753
Feb 8, 2026 $0.353
-11.66%
$1.77 million $625
Feb 7, 2026 $0.404
-7.47%
$2.02 million $279
Feb 6, 2026 $0.466
+40.81%
$2.33 million $1,666
Feb 5, 2026 $0.326
-31.62%
$1.63 million $2,393
Feb 4, 2026 $0.472
+1.41%
$2.36 million $659
Feb 3, 2026 $0.51
-12.69%
$2.55 million $1,042
Feb 2, 2026 $0.585
+9.29%
$2.92 million $1,741
Feb 1, 2026 $0.544
-8.72%
$2.72 million $2,735
Download