Cap Mercado $2.79T
-0.55%
Volume 24h $265.09B
-4.69%
BTC % 55.75%
-0.09%
ETH % 10.05%
0.29%
Moedas
34.530
+7
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-23 2026 | $0.317684 | $0.317512 | $0.323784 | $0.323043 | $200,094 | - |
| Apr-22 2026 | $0.32131 | $0.315881 | $0.323406 | $0.32191 | $225,502 | - |
| Apr-21 2026 | $0.321958 | $0.31296 | $0.322417 | $0.316137 | $221,626 | - |
| Apr-20 2026 | $0.317155 | $0.309579 | $0.321222 | $0.31239 | $204,252 | - |
| Apr-19 2026 | $0.312302 | $0.307526 | $0.330252 | $0.330252 | $254,271 | - |
| Apr-18 2026 | $0.328741 | $0.328741 | $0.360271 | $0.360271 | $294,202 | - |
| Apr-17 2026 | $0.357994 | $0.357994 | $0.373238 | $0.371412 | $237,281 | - |
| Apr-16 2026 | $0.375948 | $0.374254 | $0.387459 | $0.387239 | $234,485 | - |
| Apr-15 2026 | $0.386446 | $0.386063 | $0.39926 | $0.39926 | $225,730 | - |
| Apr-14 2026 | $0.398114 | $0.392227 | $0.404722 | $0.396546 | $249,057 | - |
| Apr-13 2026 | $0.394358 | $0.377865 | $0.402402 | $0.378017 | $245,879 | - |
| Apr-12 2026 | $0.379616 | $0.375092 | $0.38007 | $0.379372 | $212,852 | - |
| Apr-11 2026 | $0.379047 | $0.378611 | $0.391786 | $0.388789 | $183,325 | - |
| Apr-10 2026 | $0.389863 | $0.38738 | $0.392874 | $0.389087 | $215,143 | - |
| Apr-09 2026 | $0.387952 | $0.38471 | $0.407833 | $0.407833 | $242,105 | - |