Report issue
Umbrella Network UMB
UMB Price
Historical Data for Umbrella Network
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
12 Apr | $ 0.00238 | $ 0.00238 | $ 0.00237 | $ 0.00237 | $ 0.00237 | -0.28% | $ 106,153 | -3.45% | $ 1,016,848 | -0.38% |
11 Apr | $ 0.00212 | $ 0.00244 | $ 0.00212 | $ 0.00226 | $ 0.00238 | +12.5% | $ 109,942 | +27.2% | $ 1,020,730 | +12.5% |
10 Apr | $ 0.00219 | $ 0.00219 | $ 0.00195 | $ 0.00211 | $ 0.00212 | -3.59% | $ 86,449 | -9.07% | $ 907,400 | -3.59% |
9 Apr | $ 0.00198 | $ 0.00222 | $ 0.00192 | $ 0.00208 | $ 0.00219 | +11.1% | $ 95,068 | +60% | $ 941,177 | +11.1% |
8 Apr | $ 0.00206 | $ 0.00208 | $ 0.00197 | $ 0.00202 | $ 0.00197 | -4.32% | $ 59,418 | -18% | $ 847,197 | -4.32% |
7 Apr | $ 0.00202 | $ 0.00207 | $ 0.00189 | $ 0.00201 | $ 0.00206 | +1.99% | $ 72,483 | +28.8% | $ 885,415 | +1.95% |
6 Apr | $ 0.00221 | $ 0.00223 | $ 0.00202 | $ 0.00212 | $ 0.00202 | -8.49% | $ 56,275 | -0.96% | $ 868,446 | -8.49% |
5 Apr | $ 0.00223 | $ 0.00223 | $ 0.00221 | $ 0.00222 | $ 0.00221 | -0.63% | $ 56,819 | -12.1% | $ 948,999 | -0.63% |
4 Apr | $ 0.00211 | $ 0.00223 | $ 0.0021 | $ 0.00217 | $ 0.00223 | +5.54% | $ 64,616 | +8.18% | $ 955,031 | +5.54% |
3 Apr | $ 0.00222 | $ 0.00223 | $ 0.00209 | $ 0.00216 | $ 0.00211 | -4.80% | $ 59,730 | -2.18% | $ 904,912 | -4.80% |
2 Apr | $ 0.00237 | $ 0.00238 | $ 0.00221 | $ 0.00229 | $ 0.00222 | -6.68% | $ 61,060 | -3.14% | $ 950,561 | -6.68% |
1 Apr | $ 0.00237 | $ 0.00241 | $ 0.00236 | $ 0.00238 | $ 0.00237 | +0.01% | $ 63,042 | +14.8% | $ 1,018,612 | +0.01% |
31 Mar | $ 0.0024 | $ 0.0024 | $ 0.00237 | $ 0.00239 | $ 0.00237 | -1.19% | $ 54,901 | -0.04% | $ 1,018,499 | -1.19% |
30 Mar | $ 0.00241 | $ 0.00244 | $ 0.0024 | $ 0.00241 | $ 0.0024 | -0.39% | $ 54,920 | -4.00% | $ 1,030,797 | -0.38% |
29 Mar | $ 0.00252 | $ 0.00252 | $ 0.0024 | $ 0.00246 | $ 0.00241 | -4.19% | $ 57,212 | -5.83% | $ 1,034,735 | -4.19% |
28 Mar | $ 0.00269 | $ 0.0027 | $ 0.00249 | $ 0.0026 | $ 0.00252 | -6.43% | $ 60,752 | +2.03% | $ 1,079,993 | -6.40% |
27 Mar | $ 0.00276 | $ 0.00276 | $ 0.00264 | $ 0.00271 | $ 0.00269 | -2.43% | $ 59,541 | +3.10% | $ 1,153,821 | -2.50% |
26 Mar | $ 0.00288 | $ 0.00289 | $ 0.00274 | $ 0.00282 | $ 0.00276 | -4.23% | $ 57,748 | +1.63% | $ 1,183,394 | -4.23% |
25 Mar | $ 0.00298 | $ 0.00299 | $ 0.00288 | $ 0.00293 | $ 0.00288 | -3.51% | $ 56,820 | -5.34% | $ 1,235,649 | -3.54% |
24 Mar | $ 0.00296 | $ 0.00299 | $ 0.00295 | $ 0.00297 | $ 0.00299 | +0.95% | $ 60,022 | +7.02% | $ 1,280,980 | +0.95% |
23 Mar | $ 0.00297 | $ 0.00301 | $ 0.00295 | $ 0.00297 | $ 0.00296 | -0.50% | $ 56,085 | -10.5% | $ 1,268,894 | -0.50% |
22 Mar | $ 0.00306 | $ 0.00307 | $ 0.00297 | $ 0.00302 | $ 0.00297 | -2.79% | $ 62,682 | +8.69% | $ 1,275,220 | -2.76% |
21 Mar | $ 0.00313 | $ 0.0032 | $ 0.00305 | $ 0.00311 | $ 0.00306 | -2.29% | $ 57,670 | -4.58% | $ 1,311,381 | -2.53% |
20 Mar | $ 0.00312 | $ 0.00318 | $ 0.00304 | $ 0.00312 | $ 0.00314 | +0.40% | $ 60,438 | -5.21% | $ 1,345,363 | +0.41% |
19 Mar | $ 0.00294 | $ 0.00317 | $ 0.00294 | $ 0.00304 | $ 0.00312 | +6.16% | $ 63,758 | +6.96% | $ 1,339,889 | +6.16% |
18 Mar | $ 0.00294 | $ 0.00298 | $ 0.00286 | $ 0.00293 | $ 0.00294 | -0.01% | $ 59,612 | -18.7% | $ 1,262,141 | -0.01% |
17 Mar | $ 0.00272 | $ 0.00316 | $ 0.00271 | $ 0.00288 | $ 0.00294 | +8.07% | $ 73,330 | +26.7% | $ 1,262,221 | +8.07% |
16 Mar | $ 0.00298 | $ 0.00298 | $ 0.00272 | $ 0.00285 | $ 0.00272 | -8.77% | $ 57,857 | -0.33% | $ 1,167,923 | -8.77% |
15 Mar | $ 0.00299 | $ 0.00299 | $ 0.00292 | $ 0.00297 | $ 0.00298 | -0.27% | $ 58,048 | +4.51% | $ 1,280,137 | -0.27% |
14 Mar | $ 0.00297 | $ 0.00302 | $ 0.00297 | $ 0.00299 | $ 0.00299 | +0.76% | $ 55,545 | -13.1% | $ 1,283,600 | +0.76% |
13 Mar | $ 0.00299 | $ 0.00301 | $ 0.00293 | $ 0.00298 | $ 0.00297 | -0.66% | $ 63,912 | +5.93% | $ 1,273,885 | -0.66% |
12 Mar | $ 0.00297 | $ 0.00299 | $ 0.00275 | $ 0.00293 | $ 0.00299 | +0.52% | $ 60,331 | 0% | $ 1,282,285 | 0% |