Market Cap $4.37T
0.11%
Volume 24h $274.77B
-20.96%
BTC % 52.87%
-0.07%
ETH % 12.92%
-0.69%
Coins
33.137
+2
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-13 2025 | $0.00034403 | $0.00033397 | $0.00036174 | $0.00033582 | $22,291 | $100,790 |
| Sep-12 2025 | $0.0003356 | $0.00031452 | $0.0003547 | $0.00031452 | $28,095 | $98,320 |
| Sep-11 2025 | $0.0003107 | $0.0003065 | $0.00036991 | $0.00030843 | $18,851 | $91,025 |
| Sep-10 2025 | $0.00030834 | $0.00028416 | $0.00048485 | $0.00033492 | $27,865 | $90,332 |
| Sep-09 2025 | $0.00033467 | $0.00024368 | $0.00033467 | $0.00025928 | $17,872 | $98,047 |
| Sep-08 2025 | $0.00025929 | $0.00025783 | $0.00034597 | $0.00027057 | $15,939 | $75,965 |
| Sep-07 2025 | $0.00027588 | $0.00027401 | $0.00028775 | $0.00028775 | $13,772 | $80,825 |
| Sep-06 2025 | $0.00028775 | $0.00028373 | $0.00037214 | $0.00037174 | $16,377 | $84,301 |
| Sep-05 2025 | $0.00037171 | $0.00036647 | $0.00038477 | $0.00036929 | $9,073 | $108,898 |
| Sep-04 2025 | $0.00036967 | $0.0003598 | $0.00039149 | $0.000377 | $82,488 | $108,302 |
| Sep-03 2025 | $0.00037673 | $0.00037655 | $0.00043759 | $0.0004136 | $87,128 | $110,369 |
| Sep-02 2025 | $0.00043332 | $0.00042591 | $0.00069775 | $0.00069775 | $146,500 | $126,948 |
| Sep-01 2025 | $0.00071896 | $0.00071813 | $0.00261594 | $0.00257384 | $260,368 | $210,631 |
| Aug-31 2025 | $0.00257525 | $0.00246353 | $0.00257525 | $0.00250361 | $81,173 | $754,455 |
| Aug-30 2025 | $0.00252088 | $0.00246673 | $0.00252279 | $0.00247341 | $73,313 | $738,526 |