Umbra
UMBRA
Rank #1894
$1.49
Updated 28 days ago
Market Cap
$14.86M
24h Volume
$2.27M
Avg Volume (1y)
$2.48M
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 |
| Nov 18, 2025 | $0.5624 | $0.6016 | $0.5447 | $0.5889 | $3.88M | $5.70M |
| Nov 17, 2025 | $0.5797 | $0.6054 | $0.5589 | $0.5668 | $608.41K | $5.92M |
| Nov 16, 2025 | $0.6619 | $0.6619 | $0.5626 | $0.5698 | $586.71K | $6.28M |
| Nov 15, 2025 | $0.6105 | $0.6779 | $0.6104 | $0.6612 | $1.60M | $6.43M |
| Nov 14, 2025 | $0.7435 | $0.7435 | $0.6076 | $0.6076 | $2.22M | $6.75M |
| Nov 13, 2025 | $0.8480 | $0.8930 | $0.6890 | $0.6890 | $1.97M | $8.25M |
| Nov 12, 2025 | $0.9903 | $1.05 | $0.8362 | $0.8476 | $1.09M | $9.51M |
| 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 |
| Oct 20, 2025 | $0.6750 | $0.6750 | $0.6750 | $0.6750 | $1.04M | $6.75M |
| Oct 19, 2025 | $0.7099 | $0.7099 | $0.7099 | $0.7099 | $1.43M | $7.02M |
| Oct 18, 2025 | $0.8218 | $0.8218 | $0.8218 | $0.8218 | $1.96M | $8.22M |
| Oct 17, 2025 | $0.8540 | $0.8540 | $0.8540 | $0.8540 | $3.08M | $8.53M |
| Oct 16, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $3.49M | $10.13M |
| Oct 15, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $7.58M | $12.05M |
| Oct 14, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $10.52M | $15.29M |
| Oct 13, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $13.08M | $21.25M |
| Oct 12, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $11.93M | $15.07M |
| Oct 11, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $11.93M | $15.07M |