Umbra
UMBRA
Rank #1894
$1.49
Updated 5 months ago
Market Cap
$14.86M
24h Volume
$2.27M
Avg Volume (6m)
$2.00M
24h High/Low
$1.68
$1.39
$1.39
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.49 | $1.68 | $1.39 | $1.49 | $2.27M | $14.86M |
| Dec 2, 2025 | $1.58 | $1.58 | $1.27 | $1.43 | $3.36M | $14.48M |
| Dec 1, 2025 | $1.64 | $1.70 | $1.27 | $1.57 | $3.71M | $15.32M |
| Nov 30, 2025 | $1.55 | $1.81 | $1.48 | $1.71 | $1.72M | $16.21M |
| Nov 29, 2025 | $1.43 | $1.64 | $1.31 | $1.60 | $1.72M | $14.62M |
| Nov 28, 2025 | $1.45 | $1.61 | $1.30 | $1.46 | $3.92M | $14.19M |
| Nov 27, 2025 | $0.9066 | $1.43 | $0.8143 | $1.43 | $1.37M | $10.00M |
| Nov 26, 2025 | $0.7083 | $0.9352 | $0.6988 | $0.9088 | $749.44K | $8.16M |
| Nov 25, 2025 | $0.7200 | $0.7405 | $0.6830 | $0.7079 | $725.41K | $7.10M |
| Nov 24, 2025 | $0.6056 | $0.7517 | $0.5951 | $0.7260 | $485.57K | $6.47M |
| Nov 23, 2025 | $0.6176 | $0.6176 | $0.5791 | $0.5815 | $411.64K | $5.94M |
| Nov 22, 2025 | $0.6108 | $0.6548 | $0.6106 | $0.6166 | $405.51K | $6.22M |
| Nov 21, 2025 | $0.5911 | $0.6227 | $0.5853 | $0.6089 | $472.82K | $6.06M |
| Nov 20, 2025 | $0.6217 | $0.6769 | $0.5823 | $0.5895 | $707.76K | $6.33M |
| Nov 19, 2025 | $0.6071 | $0.6459 | $0.5838 | $0.6321 | $7.99M | $6.07M |