UMBRETH

UmbriaToken Historical Data - UMBRETH

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
UmbriaToken UMBRETH Crypto 9,264,941 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.000225 -23.34% 0.000738 0.000733 0.000745
Open Price High Price Low Price Prev. Close 52 Week Range
0.000962 0.000974 0.00072 0.000962 0.000305 - 0.002403
Exchange Last Trade Size Trade Price Currency
UNSW 08:30:47 0.147509 0.000738 ETH
Price x Volume Volume Base Symbol Related Pairs
0.036461 43.71 UMBR

UMBRETH Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0007010.0011660.00069733.420.0000375.28%
1 Month0.0010070.0016530.00060619.29-0.000269-26.74%
3 Months0.0004020.0024030.00030513.500.00033683.55%
6 Months0.0004020.0024030.00030513.500.00033683.55%
1 Year0.0004020.0024030.00030513.500.00033683.55%
3 Years0.0004020.0024030.00030513.500.00033683.55%
5 Years0.0004020.0024030.00030513.500.00033683.55%

UMBRETH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Apr 2021 0.000957 0.00000095 0.10% 0.000956 0.000959 0.000941 3.00
14 Apr 2021 0.000956 0.000041 4.48% 0.000915 0.001025 0.000914 32.00
13 Apr 2021 0.000915 -0.000077 -7.76% 0.000992 0.001032 0.000913 34.00
12 Apr 2021 0.000992 -0.00000800 -0.80% 0.001 0.001008 0.000992 3.00
11 Apr 2021 0.001 -0.00000800 -0.79% 0.001008 0.00103 0.000996 8.00
10 Apr 2021 0.001008 -0.000032 -3.08% 0.001041 0.001166 0.000995 57.00
09 Apr 2021 0.001041 0.00034 48.54% 0.000701 0.001067 0.000697 93.00
08 Apr 2021 0.000701 -0.00000200 -0.28% 0.000702 0.000705 0.000691 3.00
07 Apr 2021 0.000702 0.00008 12.86% 0.000622 0.000702 0.000606 17.00
06 Apr 2021 0.000622 -0.000078 -11.14% 0.0007 0.000705 0.000622 9.00
05 Apr 2021 0.0007 -0.000031 -4.24% 0.000731 0.00074 0.0007 9.00
04 Apr 2021 0.000731 -0.00016 -17.96% 0.000891 0.000891 0.000731 17.00
03 Apr 2021 0.000891 -0.000342 -27.73% 0.001233 0.001233 0.000891 30.00
02 Apr 2021 0.001233 -0.000157 -11.29% 0.001369 0.001387 0.001233 25.00
01 Apr 2021 0.00139 -0.000091 -6.14% 0.001481 0.00149 0.00139 11.00
31 Mar 2021 0.001481 -0.000122 -7.61% 0.001603 0.001603 0.001481 11.00
30 Mar 2021 0.001603 0.000045 2.89% 0.001558 0.001653 0.001471 36.00
29 Mar 2021 0.001558 0.000085 5.77% 0.001473 0.001616 0.00146 39.00
28 Mar 2021 0.001473 0.000099 7.21% 0.001374 0.001473 0.001365 23.00
27 Mar 2021 0.001374 0.000092 7.18% 0.001282 0.001374 0.001282 6.00
26 Mar 2021 0.001282 -0.000021 -1.61% 0.001303 0.001303 0.001282 1.00
25 Mar 2021 0.001303 0.0001 8.35% 0.001203 0.001335 0.001203 25.00
24 Mar 2021 0.001203 0.000099 8.97% 0.001104 0.001301 0.001092 17.00
23 Mar 2021 0.001104 0.00000600 0.55% 0.001098 0.001104 0.001088 2.00
22 Mar 2021 0.001098 -0.00000800 -0.72% 0.001106 0.001115 0.001098 1.00
21 Mar 2021 0.001106 0.00000200 0.18% 0.001104 0.00111 0.001104 0.00
20 Mar 2021 0.001104 0.000099 9.86% 0.001007 0.001104 0.001003 12.00
19 Mar 2021 0.001004 -0.00000500 -0.50% 0.001007 0.001007 0.001 0.00
18 Mar 2021 0.001009 0.000025 2.54% 0.000984 0.001037 0.000984 7.00
17 Mar 2021 0.000984 0.000012 1.23% 0.000972 0.000984 0.000965 3.00
16 Mar 2021 0.000972 -0.00000073 -0.08% 0.000973 0.000973 0.000965 1.00
15 Mar 2021 0.000973 0.000027 2.85% 0.000946 0.000982 0.000946 6.00
14 Mar 2021 0.000946 0.000021 2.27% 0.000925 0.000951 0.000913 5.00
Your Recent History
COIN
UMBRETH
UmbriaToke..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210415 23:51:58