UMBRA UMBRA
UMBRA-USD.CC · Cryptocurrency
Price (USD)
$0.354997
24h Change
-5.04%
($-0.018800)
24h High / Low
$0.360318
/
$0.354082
Volume
230,446
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18-04-2026 | $0.359546 | $0.360318 | $0.356963 | $0.357858 | 230,401 |
| 17-04-2026 | $0.373830 | $0.373830 | $0.373830 | $0.373830 | 231,628 |
| 16-04-2026 | $0.388702 | $0.389195 | $0.373231 | $0.373830 | 233,136 |
| 15-04-2026 | $0.399337 | $0.399337 | $0.385498 | $0.388702 | 226,898 |
| 14-04-2026 | $0.396461 | $0.408013 | $0.391375 | $0.399337 | 247,523 |
| 13-04-2026 | $0.377756 | $0.404097 | $0.377132 | $0.396456 | 250,826 |
| 12-04-2026 | $0.381225 | $0.381471 | $0.374984 | $0.377756 | 194,003 |
| 11-04-2026 | $0.388647 | $0.392054 | $0.378204 | $0.381225 | 185,237 |
| 10-04-2026 | $0.390130 | $0.393082 | $0.387059 | $0.388647 | 212,557 |
| 09-04-2026 | $0.407968 | $0.408767 | $0.382133 | $0.390130 | 241,665 |
| 08-04-2026 | $0.421589 | $0.433641 | $0.405701 | $0.407968 | 266,583 |
| 07-04-2026 | $0.421558 | $0.422142 | $0.400576 | $0.421589 | 269,183 |
| 06-04-2026 | $0.419968 | $0.432250 | $0.418291 | $0.421558 | 249,876 |
| 05-04-2026 | $0.404803 | $0.431938 | $0.399627 | $0.419968 | 263,760 |
| 04-04-2026 | $0.390554 | $0.405404 | $0.390527 | $0.404803 | 241,066 |
| 03-04-2026 | $0.385127 | $0.392491 | $0.369382 | $0.390554 | 254,809 |
| 02-04-2026 | $0.433238 | $0.437989 | $0.384634 | $0.385127 | 297,344 |
| 01-04-2026 | $0.459316 | $0.461409 | $0.433238 | $0.433238 | 274,462 |
| 31-03-2026 | $0.480739 | $0.503188 | $0.446949 | $0.459316 | 387,487 |
| 30-03-2026 | $0.504677 | $0.507728 | $0.478120 | $0.480739 | 260,196 |
| 29-03-2026 | $0.516765 | $0.519443 | $0.502556 | $0.504677 | 237,471 |
| 28-03-2026 | $0.515257 | $0.526781 | $0.506981 | $0.516765 | 243,496 |
| 27-03-2026 | $0.424098 | $0.524480 | $0.419111 | $0.515257 | 434,199 |
| 26-03-2026 | $0.446311 | $0.446868 | $0.424096 | $0.424098 | 276,172 |
| 25-03-2026 | $0.498816 | $0.504361 | $0.411299 | $0.446311 | 463,486 |
| 24-03-2026 | $0.568194 | $0.570769 | $0.495177 | $0.498816 | 398,384 |
| 23-03-2026 | $0.568334 | $0.578786 | $0.562548 | $0.568194 | 247,328 |
| 22-03-2026 | $0.621139 | $0.621234 | $0.564131 | $0.568334 | 274,713 |
| 21-03-2026 | $0.618113 | $0.623283 | $0.613089 | $0.621143 | 220,865 |
| 20-03-2026 | $0.599528 | $0.620401 | $0.594063 | $0.618113 | 196,663 |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.