UMBRUSD

UmbriaToken Historical Data - UMBRUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
UmbriaToken UMBRUSD Crypto 5,797,360 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.04326 -3.59% 1.16 1.14 1.16
Open Price High Price Low Price Prev. Close 52 Week Range
1.28 1.31 1.16 1.20 0.456204 - 3.04
Exchange Last Trade Size Trade Price Currency
UNSW 06:05:11 1.18 1.16 USD
Price x Volume Volume Base Symbol Related Pairs
1.36 1.18 UMBR

UMBRUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week1.191.601.151.49-0.030344-2.55%
1 Month0.8303571.600.7733083.770.33001439.74%
3 Months0.6739311.600.6471642.100.4864472.18%
6 Months1.592.510.4967023.33-0.429432-27.01%
1 Year0.5415883.040.4562046.550.618783114.25%
3 Years0.5415883.040.4562046.550.618783114.25%
5 Years0.5415883.040.4562046.550.618783114.25%

UMBRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Oct 2021 1.21 -0.080 -5.98% 1.28 1.31 1.20 2.00
21 Oct 2021 1.28 0.080 7.05% 1.20 1.29 1.18 0.00
20 Oct 2021 1.20 0.040 3.35% 1.51 1.60 1.17 0.00
19 Oct 2021 1.16 -0.030 -2.56% 1.19 1.21 1.14 0.00
18 Oct 2021 1.19 0.00 0.13% 1.18 1.21 1.13 0.00
17 Oct 2021 1.19 -0.010 -0.78% 1.20 1.23 1.18 0.00
16 Oct 2021 1.20 0.00 0.28% 1.19 1.21 1.15 1.00
15 Oct 2021 1.20 0.010 0.98% 1.19 1.21 1.15 1.00
14 Oct 2021 1.18 -0.030 -2.60% 1.22 1.23 1.17 5.00
13 Oct 2021 1.22 -0.010 -0.96% 1.22 1.24 1.19 0.00
12 Oct 2021 1.23 0.050 4.06% 1.18 1.26 1.17 1.00
11 Oct 2021 1.18 -0.260 -18.17% 1.44 1.44 1.18 12.00
10 Oct 2021 1.44 0.060 4.07% 1.38 1.45 1.38 19.00
09 Oct 2021 1.39 -0.020 -1.19% 1.40 1.43 1.38 0.00
08 Oct 2021 1.40 -0.180 -11.43% 1.58 1.58 1.38 12.00
07 Oct 2021 1.58 0.070 4.44% 1.51 1.60 1.48 2.00
06 Oct 2021 1.52 0.100 6.78% 1.41 1.52 1.41 4.00
05 Oct 2021 1.42 0.00 0.26% 0.802702 1.43 0.802702 1.00
04 Oct 2021 1.42 0.100 7.42% 1.33 1.43 1.31 4.00
03 Oct 2021 1.32 0.00 -0.34% 1.33 1.38 1.31 4.00
02 Oct 2021 1.32 0.420 46.85% 0.900596 1.33 0.890611 5.00
01 Oct 2021 0.901123 0.096703 12.02% 0.802702 0.913308 0.802702 0.00
30 Sep 2021 0.804421 0.018491 2.35% 0.790293 0.833923 0.782692 0.00
29 Sep 2021 0.78593 -0.033869 -4.13% 0.812475 0.826714 0.781594 0.00
28 Sep 2021 0.819798 -0.034449 -4.03% 0.856737 0.885481 0.817819 0.00
27 Sep 2021 0.854247 0.025716 3.10% 0.826078 0.88548 0.773308 1.00
26 Sep 2021 0.82853 -0.00158 -0.19% 0.830357 0.838688 0.79327 0.00
25 Sep 2021 0.83011 -0.06295 -7.05% 0.896314 0.896314 0.777229 0.00
24 Sep 2021 0.893061 0.017812 2.04% 0.880613 0.899338 0.864423 0.00
23 Sep 2021 0.875249 0.103554 13.42% 0.791683 0.879934 0.774821 0.00
Your Recent History
COIN
UMBRUSD
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:20211022 22:05:21