Market Cap $2.84T
-6.08%
Volume 24h $382.43B
32.01%
BTC % 55.07%
0.09%
ETH % 10.12%
-4.74%
Coins
34.180
+1
Exchanges
885
Last update
6 Seconds ago
Umbra (UMBRA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $1.1793 | $1.0246 | $1.2061 | $1.1959 | $1,071,033 | - |
| Jan-30 2026 | $1.2524 | $1.1437 | $1.3180 | $1.3180 | $1,194,484 | - |
| Jan-29 2026 | $1.3170 | $1.3170 | $1.4525 | $1.4198 | $659,463 | - |
| Jan-28 2026 | $1.4171 | $1.4171 | $1.5892 | $1.5274 | $610,676 | - |
| Jan-27 2026 | $1.5171 | $1.4898 | $1.7448 | $1.7448 | $1,105,930 | - |
| Jan-26 2026 | $1.7651 | $1.5599 | $1.7651 | $1.5599 | $737,873 | - |
| Jan-25 2026 | $1.5622 | $1.4820 | $1.6776 | $1.6394 | $967,213 | - |
| Jan-24 2026 | $1.6989 | $1.6989 | $1.9786 | $1.9786 | $1,093,253 | - |
| Jan-23 2026 | $1.9563 | $1.6857 | $1.9770 | $1.6864 | $1,933,129 | - |
| Jan-22 2026 | $1.6856 | $1.4929 | $1.6856 | $1.5734 | $814,196 | - |
| Jan-21 2026 | $1.6019 | $1.3607 | $1.6482 | $1.3737 | $814,539 | - |
| Jan-20 2026 | $1.3821 | $1.3821 | $1.6969 | $1.6969 | $1,141,168 | - |
| Jan-19 2026 | $1.6687 | $1.4327 | $1.6687 | $1.4807 | $1,139,929 | - |
| Jan-18 2026 | $1.5491 | $1.4846 | $1.6360 | $1.5679 | $804,416 | - |
| Jan-17 2026 | $1.5616 | $1.1220 | $1.5790 | $1.1220 | $1,312,530 | - |