UMBR Historical USD Price
Daily close · Mar 10, 2022 → Mar 14, 2023Daily price history
Feb 13, 2023 → Mar 14, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-14 | $0.45332476 | $0.48024581 | $0.44959512 | $0.46124608 | $216.28 |
| 2023-03-13 | $0.42608368 | $0.45720293 | $0.42386044 | $0.45270013 | $565.45 |
| 2023-03-12 | $0.39695818 | $0.4263799 | $0.39247303 | $0.42538823 | $1,583.17 |
| 2023-03-11 | $0.37969671 | $0.39779924 | $0.37588562 | $0.39728487 | $1,478.58 |
| 2023-03-10 | $0.3801417 | $0.38111446 | $0.37813565 | $0.37930359 | $345.17 |
| 2023-03-09 | $0.41003327 | $0.4126037 | $0.37941747 | $0.38431861 | $749.42 |
| 2023-03-08 | $0.41738468 | $0.41919362 | $0.4102404 | $0.4102404 | $799.97 |
| 2023-03-07 | $0.41879928 | $0.42205048 | $0.41332199 | $0.41745958 | $814.05 |
| 2023-03-06 | $0.4185384 | $0.42192634 | $0.4164922 | $0.41881006 | $816.68 |
| 2023-03-05 | $0.41905889 | $0.42371582 | $0.417689 | $0.41859051 | $816.25 |
| 2023-03-04 | $0.41919205 | $0.42084646 | $0.41525824 | $0.41898417 | $817.02 |
| 2023-03-03 | $0.44016532 | $0.44033293 | $0.41523462 | $0.4190448 | $817.14 |
| 2023-03-02 | $0.44473079 | $0.44673629 | $0.43353646 | $0.44009707 | $858.19 |
| 2023-03-01 | $0.4318856 | $0.44781761 | $0.43000059 | $0.44477282 | $867.31 |
| 2023-02-28 | $0.4460094 | $0.44922641 | $0.43062917 | $0.43156383 | $1,810.89 |
| 2023-02-27 | $0.44814603 | $0.45385317 | $0.44038443 | $0.44609393 | $391.57 |
| 2023-02-26 | $0.43395926 | $0.44992251 | $0.43259696 | $0.44793894 | $393.19 |
| 2023-02-25 | $0.43762256 | $0.43767661 | $0.42659942 | $0.43390487 | $490.73 |
| 2023-02-24 | $0.45104104 | $0.4540456 | $0.43035785 | $0.4378291 | $495.17 |
| 2023-02-23 | $0.45032638 | $0.45767845 | $0.44621344 | $0.45114015 | $438.72 |
| 2023-02-22 | $0.45210885 | $0.45352027 | $0.43847465 | $0.45048133 | $679.79 |
| 2023-02-21 | $0.46259609 | $0.46599339 | $0.4469765 | $0.45146792 | $413.60 |
| 2023-02-20 | $0.4564308 | $0.46653678 | $0.44963873 | $0.46217349 | $164.04 |
| 2023-02-19 | $0.4580041 | $0.46708438 | $0.45424767 | $0.4563716 | $380.15 |
| 2023-02-18 | $0.45873868 | $0.46194784 | $0.45557726 | $0.4581761 | $435.27 |
| 2023-02-17 | $0.44850193 | $0.46531678 | $0.44653931 | $0.45894649 | $4,593.34 |
| 2023-02-16 | $0.46468729 | $0.47560712 | $0.4480326 | $0.44858382 | $1,694.82 |
| 2023-02-15 | $0.4333556 | $0.46516692 | $0.42758157 | $0.46516692 | $1,432.70 |
| 2023-02-14 | $0.4147393 | $0.43484179 | $0.41195133 | $0.43348264 | $1,326.25 |
| 2023-02-13 | $0.41836634 | $0.42093187 | $0.40573205 | $0.41514933 | $452.58 |