Market Cap $2.42T
-1.35%
Volume 24h $145.45B
37.57%
BTC % 52.21%
-1.36%
ETH % 13.06%
0.45%
Coins
28.936
+23
Exchanges
885
Last update
1 minute ago
Umbrella Network (UMB) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-29 2024 | $0.00874378 | $0.00871573 | $0.00895136 | $0.00874843 | $172,034 | $2,561,603 |
| Sep-28 2024 | $0.00874324 | $0.00864715 | $0.009111 | $0.0090831 | $170,625 | $2,561,445 |
| Sep-27 2024 | $0.00905478 | $0.00712113 | $0.00910794 | $0.00712113 | $256,301 | $2,652,713 |
| Sep-26 2024 | $0.00711459 | $0.0065944 | $0.00747914 | $0.0065944 | $146,263 | $2,084,310 |
| Sep-25 2024 | $0.00660889 | $0.00659249 | $0.0066493 | $0.00662485 | $174,357 | $1,936,159 |
| Sep-24 2024 | $0.00662807 | $0.00661832 | $0.00691497 | $0.00687779 | $173,133 | $1,941,777 |
| Sep-23 2024 | $0.00689704 | $0.00689568 | $0.00693064 | $0.00692567 | $112,827 | $2,020,576 |
| Sep-22 2024 | $0.00693535 | $0.00691882 | $0.0069617 | $0.00695821 | $161,292 | $2,031,800 |
| Sep-21 2024 | $0.00693725 | $0.00690891 | $0.00709557 | $0.0070933 | $107,002 | $2,032,357 |
| Sep-20 2024 | $0.00708877 | $0.00682656 | $0.00711317 | $0.00706302 | $160,869 | $2,076,746 |
| Sep-19 2024 | $0.00705311 | $0.00624141 | $0.00711138 | $0.00624141 | $181,188 | $2,066,300 |
| Sep-18 2024 | $0.00623268 | $0.0062183 | $0.00629071 | $0.00626758 | $114,629 | $1,825,944 |
| Sep-17 2024 | $0.00626549 | $0.00621489 | $0.00639761 | $0.00639761 | $102,909 | $1,835,557 |
| Sep-16 2024 | $0.0063747 | $0.00629968 | $0.00656604 | $0.0065394 | $144,499 | $1,867,551 |
| Sep-15 2024 | $0.00655533 | $0.00655533 | $0.00683379 | $0.00679794 | $168,520 | $1,920,468 |