Cap Mercado $2.49T
-0.21%
Volume 24h $124.93B
-64.19%
BTC % 53.74%
-0.31%
ETH % 9.94%
-0.7%
Moedas
34.455
+5
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Umbra (UMBRA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.38607 | $0.385305 | $0.436006 | $0.436006 | $302,838 | - |
| Apr-01 2026 | $0.435838 | $0.435838 | $0.461218 | $0.459559 | $268,139 | - |
| Mar-31 2026 | $0.460717 | $0.448362 | $0.502245 | $0.480196 | $388,336 | - |
| Mar-30 2026 | $0.479766 | $0.479766 | $0.507727 | $0.503595 | $260,760 | - |
| Mar-29 2026 | $0.504743 | $0.504064 | $0.518781 | $0.5165 | $234,606 | - |
| Mar-28 2026 | $0.515138 | $0.508744 | $0.526624 | $0.515387 | $247,215 | - |
| Mar-27 2026 | $0.519366 | $0.420217 | $0.519366 | $0.424217 | $432,571 | - |
| Mar-26 2026 | $0.426507 | $0.425559 | $0.446272 | $0.446272 | $275,271 | - |
| Mar-25 2026 | $0.442571 | $0.422621 | $0.501557 | $0.496202 | $463,861 | - |
| Mar-24 2026 | $0.497804 | $0.497804 | $0.568388 | $0.567632 | $396,915 | - |
| Mar-23 2026 | $0.567805 | $0.562985 | $0.576562 | $0.565396 | $201,102 | - |
| Mar-22 2026 | $0.568946 | $0.565467 | $0.619636 | $0.619636 | $271,699 | - |
| Mar-21 2026 | $0.621229 | $0.61327 | $0.622489 | $0.617132 | $221,875 | - |
| Mar-20 2026 | $0.619961 | $0.596986 | $0.619961 | $0.599714 | $279,983 | - |
| Mar-19 2026 | $0.5982 | $0.5982 | $0.629142 | $0.628697 | $239,903 | - |