Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Umbra Historical Data

U1 Page 2
Download
Date Close Price change Market cap Trading volume

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

Jan 31, 2026 $0.559
-0.43%
$2.79 million $3,544
Jan 30, 2026 $0.588
+28.35%
$2.94 million $3,939
Jan 29, 2026 $0.443
-12.44%
$2.21 million $8,265
Jan 28, 2026 $0.507
-12.66%
$2.53 million $12,415
Jan 27, 2026 $0.581
+1.90%
$2.9 million $10,008
Jan 26, 2026 $0.645
+5.79%
$3.22 million $25,417
Jan 25, 2026 $0.582
-12.41%
$2.91 million $46,517
Jan 24, 2026 $0.666
-18.05%
$3.33 million $32,344
Jan 23, 2026 $0.782
-7.65%
$3.9 million $26,446
Jan 22, 2026 $0.987
+20.18%
$4.93 million $7,531
Jan 21, 2026 $0.897
+50.91%
$4.48 million $4,722
Jan 20, 2026 $0.594
-3.99%
$2.97 million $2,158
Jan 19, 2026 $0.618
+7.84%
$3.09 million $18,044
Jan 18, 2026 $0.585
-0.08%
$2.92 million $9,579
Jan 17, 2026 $0.574
+4.17%
$2.87 million $14,702
Jan 16, 2026 $0.55
-7.03%
$2.75 million $14,117
Jan 15, 2026 $0.6
-5.20%
$3 million $1,355
Jan 14, 2026 $0.633
+1.07%
$3.16 million $5,884
Jan 13, 2026 $0.593
-0.62%
$2.96 million $11,493
Jan 12, 2026 $0.541
-9.21%
$2.7 million $19,834
Jan 11, 2026 $0.616
-5.44%
$3.08 million $4,406
Jan 10, 2026 $0.715
-10.41%
$3.57 million $12,977
Jan 9, 2026 $0.778
-27.90%
$3.89 million $24,758
Jan 8, 2026 $1.05
+9.16%
$5.25 million $14,298
Jan 7, 2026 $0.966
+7.63%
$4.83 million $23,223
Jan 6, 2026 $0.893
+8.44%
$4.46 million $27,070
Jan 5, 2026 $0.835
-13.38%
$4.17 million $17,364
Jan 4, 2026 $0.965
-0.51%
$4.82 million $27,723
Jan 3, 2026 $0.906
-2.91%
$4.53 million $8,061
Jan 2, 2026 $0.935
+13.45%
$4.67 million $18,402
Jan 1, 2026 $0.819
+4.19%
$4.09 million $10,732
Dec 31, 2025 $0.655
+18.94%
$-- $11,561
Dec 30, 2025 $0.509
-6.15%
$2.6 million $36,493
Dec 29, 2025 $0.555
-11.56%
$2.77 million $17,192
Dec 28, 2025 $0.622
-8.94%
$3.13 million $11,783
Dec 27, 2025 $0.691
+17.15%
$3.37 million $13,464
Dec 26, 2025 $0.595
-5.98%
$2.95 million $22,001
Dec 25, 2025 $0.615
-8.43%
$3.21 million $53,130
Dec 24, 2025 $0.68
-15.99%
$3.38 million $36,550
Dec 23, 2025 $0.783
+1.55%
$3.9 million $66,961
Dec 22, 2025 $0.73
+7.67%
$3.7 million $119,236
Dec 21, 2025 $0.697
+0.82%
$3.39 million $171,371
Dec 20, 2025 $0.692
-7.44%
$3.28 million $142,207
Dec 19, 2025 $0.684
+25.61%
$3.87 million $702,057
Dec 18, 2025 $0.7
-25.10%
$3.5 million $612,873
Dec 17, 2025 $1.14
-19.13%
$5.68 million $1.22 million
Dec 16, 2025 $1.52
-38.34%
$7.91 million $841,018
Dec 15, 2025 $2.2
+47.85%
$-- $785,543
Download