Umbra
UMBRA
Rank #1894
$1.03
Updated 9 days ago
Market Cap
$10.30M
24h Volume
$976.13K
Avg Volume (30d)
$1.18M
24h High/Low
$1.03
$0.7812
$0.7812
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Privacy
MetaDAO Launchpad
Chains
Solana
PRVT6TB7uss3FrUd2...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.03 | $1.03 | $0.7812 | $1.03 | $976.13K | $10.30M |
| Nov 10, 2025 | $0.8717 | $0.8717 | $0.8717 | $0.8717 | $321.00K | $8.73M |
| Nov 9, 2025 | $0.8653 | $0.8653 | $0.8653 | $0.8653 | $832.87K | $8.65M |
| Nov 8, 2025 | $0.9239 | $0.9239 | $0.9239 | $0.9239 | $2.65M | $9.24M |
| Nov 7, 2025 | $0.6864 | $0.6864 | $0.6864 | $0.6864 | $939.09K | $6.86M |
| Nov 6, 2025 | $0.7124 | $0.7124 | $0.7124 | $0.7124 | $1.07M | $7.12M |
| Nov 5, 2025 | $0.6501 | $0.6501 | $0.6501 | $0.6501 | $1.63M | $6.46M |
| Nov 4, 2025 | $0.5293 | $0.5293 | $0.5293 | $0.5293 | $524.53K | $5.29M |
| Nov 3, 2025 | $0.5709 | $0.5709 | $0.5709 | $0.5709 | $347.57K | $5.70M |
| Nov 2, 2025 | $0.6578 | $0.6578 | $0.6578 | $0.6578 | $629.85K | $6.58M |
| Nov 1, 2025 | $0.7057 | $0.7057 | $0.7057 | $0.7057 | $724.13K | $7.06M |
| Oct 31, 2025 | $0.5289 | $0.5289 | $0.5289 | $0.5289 | $923.42K | $5.29M |
| Oct 30, 2025 | $0.5989 | $0.5989 | $0.5989 | $0.5989 | $464.38K | $5.99M |
| Oct 29, 2025 | $0.6154 | $0.6154 | $0.6154 | $0.6154 | $1.54M | $6.14M |
| Oct 28, 2025 | $0.7302 | $0.7302 | $0.7302 | $0.7302 | $2.16M | $7.31M |
| Oct 27, 2025 | $0.9354 | $0.9354 | $0.9354 | $0.9354 | $4.47M | $9.35M |
| Oct 26, 2025 | $0.6139 | $0.6139 | $0.6139 | $0.6139 | $511.17K | $6.14M |
| Oct 25, 2025 | $0.5925 | $0.5925 | $0.5925 | $0.5925 | $638.41K | $5.91M |
| Oct 24, 2025 | $0.5641 | $0.5641 | $0.5641 | $0.5641 | $699.59K | $5.65M |
| Oct 23, 2025 | $0.5907 | $0.5907 | $0.5907 | $0.5907 | $1.21M | $5.91M |
| Oct 22, 2025 | $0.8133 | $0.8133 | $0.8133 | $0.8133 | $1.16M | $8.34M |
| Oct 21, 2025 | $0.8354 | $0.8354 | $0.8354 | $0.8354 | $1.63M | $8.35M |