UMBRA Historical USD Price
Daily close · Oct 10, 2025 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-08 | $0.1773 | $0.1787 | $0.1757 | $0.1774 | $6,175.37 |
| 2026-09-07 | $0.1789 | $0.1811 | $0.1765 | $0.1769 | $6,391.40 |
| 2026-09-06 | $0.199 | $0.1997 | $0.1784 | $0.1793 | $7,622.66 |
| 2026-09-05 | $0.2011 | $0.2034 | $0.1968 | $0.1981 | $6,462.20 |
| 2026-09-04 | $0.2048 | $0.2074 | $0.1997 | $0.2 | $6,481.54 |
| 2026-09-03 | $0.2006 | $0.2255 | $0.1975 | $0.205 | $9,205.88 |
| 2026-09-02 | $0.2103 | $0.2118 | $0.1973 | $0.1997 | $7,024.21 |
| 2026-09-01 | $0.219 | $0.2208 | $0.202 | $0.2094 | $7,754.97 |
| 2026-08-31 | $0.2259 | $0.228 | $0.2184 | $0.2189 | $6,667.16 |
| 2026-08-30 | $0.2243 | $0.236 | $0.2224 | $0.227 | $7,373.46 |
| 2026-08-29 | $0.2291 | $0.2311 | $0.2209 | $0.2235 | $6,886.28 |
| 2026-08-28 | $0.2285 | $0.2322 | $0.2262 | $0.2278 | $6,292.66 |
| 2026-08-27 | $0.2269 | $0.2308 | $0.2236 | $0.2278 | $7,034.65 |
| 2026-08-26 | $0.2467 | $0.2467 | $0.2243 | $0.2266 | $8,068.75 |
| 2026-08-25 | $0.2464 | $0.2838 | $0.2446 | $0.2455 | $10,636.22 |
| 2026-08-24 | $0.2471 | $0.2495 | $0.2446 | $0.2461 | $6,064.25 |
| 2026-08-23 | $0.2329 | $0.2495 | $0.2267 | $0.245 | $7,964.42 |
| 2026-08-22 | $0.2072 | $0.2575 | $0.2051 | $0.2333 | $10,946.83 |
| 2026-08-21 | $0.2025 | $0.2082 | $0.1991 | $0.2062 | $6,846.31 |
| 2026-08-20 | $0.2058 | $0.2078 | $0.1996 | $0.202 | $6,857.22 |
| 2026-08-19 | $0.2055 | $0.2084 | $0.2049 | $0.2057 | $6,138.08 |
| 2026-08-18 | $0.2053 | $0.2084 | $0.2049 | $0.206 | $6,205.50 |
| 2026-08-17 | $0.207 | $0.2084 | $0.2049 | $0.2049 | $6,077.19 |
| 2026-08-16 | $0.2104 | $0.2138 | $0.2049 | $0.2059 | $6,515.18 |
| 2026-08-15 | $0.2094 | $0.2138 | $0.2093 | $0.2112 | $6,525.15 |
| 2026-08-14 | $0.2018 | $0.2138 | $0.2018 | $0.21 | $7,178.38 |
| 2026-08-13 | $0.2074 | $0.2074 | $0.1992 | $0.2018 | $7,205.55 |
| 2026-08-12 | $0.2415 | $0.2419 | $0.2094 | $0.2094 | $7,725.94 |
| 2026-08-11 | $0.2483 | $0.2494 | $0.2412 | $0.2419 | $6,540.27 |
| 2026-08-10 | $0.2644 | $0.2644 | $0.2458 | $0.249 | $7,003.24 |