UMBRA UMBRA
UMBRA-USD.CC · Cryptocurrency
Price (USD)
$0.575958
24h Change
+4.28%
(+$0.023600)
24h High / Low
$0.582337
/
$0.539634
Volume
75,634
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12-11-2026 | $0.539634 | $0.567901 | $0.539634 | $0.567901 | 73,817 |
| 11-11-2026 | $0.552344 | $0.552344 | $0.552344 | $0.552344 | 159,826 |
| 10-11-2026 | $0.617939 | $0.618232 | $0.517975 | $0.552344 | 151,196 |
| 09-11-2026 | $0.610951 | $0.625229 | $0.570064 | $0.617939 | 123,222 |
| 08-11-2026 | $0.693157 | $0.698842 | $0.605818 | $0.610951 | 86,099 |
| 07-11-2026 | $0.671075 | $0.713830 | $0.669612 | $0.693157 | 131,606 |
| 06-11-2026 | $0.618400 | $0.677878 | $0.610470 | $0.671075 | 83,379 |
| 05-11-2026 | $0.649832 | $0.662118 | $0.608760 | $0.618400 | 177,608 |
| 04-11-2026 | $0.638892 | $0.681986 | $0.600800 | $0.649832 | 233,826 |
| 03-11-2026 | $0.551775 | $0.694621 | $0.540791 | $0.638892 | 544,189 |
| 02-11-2026 | $0.618103 | $0.635891 | $0.478139 | $0.551775 | 385,741 |
| 01-11-2026 | $0.516148 | $0.618103 | $0.512353 | $0.618103 | 176,549 |
| 31-10-2026 | $0.444535 | $0.547032 | $0.439716 | $0.516148 | 172,824 |
| 30-10-2026 | $0.446109 | $0.454781 | $0.436109 | $0.444535 | 40,478 |
| 29-10-2026 | $0.431836 | $0.478260 | $0.427382 | $0.446109 | 91,468 |
| 28-10-2026 | $0.404175 | $0.436802 | $0.403905 | $0.431836 | 34,980 |
| 27-10-2026 | $0.442207 | $0.444928 | $0.397044 | $0.404175 | 0 |
| 26-10-2026 | $0.448741 | $0.451731 | $0.442079 | $0.442207 | 14,646 |
| 25-10-2026 | $0.491755 | $0.500214 | $0.445887 | $0.448741 | 63,289 |
| 24-10-2026 | $0.479558 | $0.497530 | $0.479187 | $0.491755 | 35,718 |
| 23-10-2026 | $0.456435 | $0.504075 | $0.450735 | $0.479558 | 87,564 |
| 22-10-2026 | $0.385591 | $0.456442 | $0.382473 | $0.456435 | 106,912 |
| 21-10-2026 | $0.428752 | $0.428752 | $0.370869 | $0.385591 | 96,301 |
| 20-10-2026 | $0.522603 | $0.534214 | $0.428719 | $0.428752 | 205,387 |
| 19-10-2026 | $0.424738 | $0.540820 | $0.405528 | $0.522603 | 377,737 |
| 18-10-2026 | $0.436854 | $0.438700 | $0.424738 | $0.424738 | 11,623 |
| 17-10-2026 | $0.458323 | $0.460567 | $0.432548 | $0.436854 | 30,103 |
| 16-10-2026 | $0.376366 | $0.488551 | $0.376363 | $0.458323 | 197,751 |
| 15-10-2026 | $0.433162 | $0.453021 | $0.373058 | $0.376366 | 192,844 |
| 14-10-2026 | $0.376575 | $0.433162 | $0.372354 | $0.433162 | 309,415 |
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.