Umbra UMBRA #1506
$0.401 2.84% (1d)
Market Overview
Umbra current market price is $0.401 with a 24 hour trading volume of $19,253. The total available supply of Umbra is 27.70M UMBRA. It has secured Rank 1506 in the cryptocurrency market with a marketcap of $5,557.81K. The UMBRA price is 0.02% up in the last one hour.
The high price of the Umbra is $0.413 and low price is $0.401 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Umbra Rank
1506
Umbra Price
$0.401
Market Cap
$5,557.81K 2.87%
Fully Diluted Valuation
$11.12M
Trading Volume(24h)
$19,253
Circulating Supply
13.84M UMBRA
Total Supply
27.70M UMBRA
Max Supply
(Not Available)
High(24h)
$0.413
Low(24h)
$0.401
All-time High
$2.48 83.84%
13 Oct 2025
All-time Low
$0.306 31.18%
19 Apr 2026
Cryptocurrency Umbra Calculator
Want to convert more cryptocurrencies?
Umbra Historical Data Chart
1h
0.02%
24h
2.84%
7d
8.01%
14d
20.59%
30d
2.05%
60d
1.83%
200d
43.47%
1y
0%
Umbra Historical Data
Historical data of Umbra past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-10-11 | $15,073,641.33 | $11,931,934.35 | $1.52 |
| 2025-10-12 | $15,073,641.33 | $11,931,934.35 | $1.52 |
| 2025-10-13 | $21,249,236.56 | $13,076,678.39 | $2.10 |
| 2025-10-14 | $15,289,626.27 | $10,524,327.08 | $1.52 |
| 2025-10-15 | $12,054,401.38 | $7,583,887.96 | $1.22 |
| 2025-10-16 | $10,132,468.77 | $3,489,983.38 | $1.02 |
| 2025-10-17 | $8,525,198.75 | $3,078,469.54 | $0.85 |
| 2025-10-18 | $8,218,090.90 | $1,958,672.06 | $0.82 |
| 2025-10-19 | $7,017,233.54 | $1,427,931.65 | $0.71 |
| 2025-10-20 | $6,749,983.12 | $1,041,160.37 | $0.67 |
| 2025-10-21 | $8,354,090.95 | $1,628,592.90 | $0.84 |
| 2025-10-22 | $8,344,671.92 | $1,161,738.71 | $0.81 |
| 2025-10-23 | $5,913,203.64 | $1,207,900.34 | $0.59 |
| 2025-10-24 | $5,646,192.06 | $699,586.71 | $0.56 |
| 2025-10-25 | $5,908,261.73 | $638,413.21 | $0.59 |
| 2025-10-26 | $6,138,143.28 | $511,171.30 | $0.61 |
| 2025-10-27 | $9,353,681.57 | $4,466,263.47 | $0.94 |
| 2025-10-28 | $7,311,365.85 | $2,158,565.56 | $0.73 |
| 2025-10-29 | $6,138,895.53 | $1,543,989.09 | $0.62 |
| 2025-10-30 | $5,990,578.77 | $464,381.15 | $0.60 |
| 2025-10-31 | $5,288,284.69 | $923,415.75 | $0.53 |
| 2025-11-01 | $7,056,810.39 | $724,134.31 | $0.71 |
| 2025-11-02 | $6,578,446.62 | $629,852.18 | $0.66 |
| 2025-11-03 | $5,704,622.89 | $347,569.57 | $0.57 |
| 2025-11-04 | $5,291,741.00 | $524,527.36 | $0.53 |
| 2025-11-05 | $6,464,464.10 | $1,626,655.92 | $0.65 |
| 2025-11-06 | $7,124,657.67 | $1,072,778.67 | $0.71 |
| 2025-11-07 | $6,863,677.59 | $939,085.91 | $0.69 |
| 2025-11-08 | $9,238,418.96 | $2,650,872.05 | $0.92 |
| 2025-11-09 | $8,652,540.35 | $832,866.76 | $0.87 |
| 2025-11-10 | $8,732,984.95 | $321,001.39 | $0.87 |
| 2025-11-11 | $8,635,835.93 | $461,214.63 | $0.86 |
| 2025-11-12 | $9,902,659.34 | $1,015,043.46 | $0.99 |
| 2025-11-13 | $8,480,649.64 | $1,124,822.27 | $0.85 |
| 2025-11-14 | $7,407,306.79 | $2,111,452.62 | $0.74 |
| 2025-11-15 | $6,041,646.09 | $2,032,549.27 | $0.61 |
| 2025-11-16 | $6,619,715.80 | $903,740.97 | $0.66 |
| 2025-11-17 | $5,738,200.81 | $512,053.30 | $0.57 |
| 2025-11-18 | $5,623,889.16 | $546,134.99 | $0.56 |
| 2025-11-19 | $6,071,191.56 | $10,031,518.79 | $0.61 |
| 2025-11-20 | $6,215,081.90 | $2,242,748.93 | $0.62 |
| 2025-11-21 | $5,903,213.79 | $469,122.48 | $0.59 |
| 2025-11-22 | $6,106,846.56 | $458,137.82 | $0.61 |
| 2025-11-23 | $6,168,508.85 | $414,109.10 | $0.62 |
| 2025-11-24 | $6,043,391.56 | $414,906.37 | $0.60 |
| 2025-11-25 | $7,197,381.63 | $696,524.04 | $0.72 |
| 2025-11-26 | $7,083,741.97 | $581,475.15 | $0.71 |
| 2025-11-27 | $9,068,346.98 | $1,059,993.28 | $0.91 |
| 2025-11-28 | $14,423,189.63 | $3,436,493.83 | $1.44 |
| 2025-11-29 | $14,351,526.01 | $2,291,134.80 | $1.43 |
| 2025-11-30 | $15,507,841.05 | $1,706,165.32 | $1.55 |
| 2025-12-01 | $16,432,862.71 | $1,910,353.53 | $1.64 |
| 2025-12-02 | $15,782,008.41 | $4,703,765.08 | $1.58 |
| 2025-12-03 | $15,098,031.68 | $2,367,335.32 | $1.51 |
| 2025-12-04 | $14,723,527.68 | $2,157,436.23 | $1.47 |
| 2025-12-05 | $17,294,943.20 | $2,725,026.88 | $1.73 |
| 2025-12-06 | $18,969,020.28 | $3,279,183.46 | $1.90 |
| 2025-12-07 | $17,099,574.61 | $1,767,593.72 | $1.71 |
| 2025-12-08 | $16,221,033.57 | $1,783,396.55 | $1.62 |
| 2025-12-09 | $12,870,436.20 | $1,852,809.95 | $1.29 |
| 2025-12-10 | $12,412,302.16 | $1,529,722.15 | $1.24 |
| 2025-12-11 | $14,662,231.31 | $1,713,650.76 | $1.47 |
| 2025-12-12 | $13,672,489.32 | $963,487.04 | $1.37 |
| 2025-12-13 | $13,045,077.70 | $605,544.33 | $1.30 |
| 2025-12-14 | $9,625,573.53 | $1,431,946.86 | $0.96 |
| 2025-12-15 | $8,239,671.27 | $1,285,885.56 | $0.82 |
| 2025-12-16 | $8,317,933.66 | $867,131.07 | $0.83 |
| 2025-12-17 | $9,932,556.99 | $740,279.89 | $1.01 |
| 2025-12-18 | $9,145,511.36 | $1,287,739.52 | $0.91 |
| 2025-12-19 | $9,212,782.10 | $847,974.59 | $0.92 |
| 2025-12-20 | $8,944,627.15 | $649,796.20 | $0.89 |
| 2025-12-21 | $10,377,069.09 | $560,696.70 | $1.04 |
| 2025-12-22 | $12,605,205.92 | $1,542,979.95 | $1.26 |
| 2025-12-23 | $12,510,619.18 | $682,617.08 | $1.25 |
| 2025-12-24 | $10,332,761.30 | $1,207,609.39 | $1.03 |
| 2025-12-25 | $10,458,691.72 | $697,244.50 | $1.05 |
| 2025-12-26 | $10,473,454.25 | $887,452.55 | $1.05 |
| 2025-12-27 | $11,686,521.72 | $646,286.12 | $1.24 |
| 2025-12-28 | $11,485,961.06 | $894,839.30 | $1.15 |
| 2025-12-29 | $12,129,502.31 | $396,802.70 | $1.21 |
| 2025-12-30 | $11,802,584.27 | $540,399.40 | $1.18 |
| 2025-12-31 | $11,112,683.67 | $531,730.75 | $1.11 |
| 2026-01-01 | $12,342,331.87 | $584,221.90 | $1.23 |
| 2026-01-02 | $14,464,734.91 | $916,287.14 | $1.45 |
| 2026-01-03 | $15,014,090.76 | $1,231,589.95 | $1.51 |
| 2026-01-04 | $14,682,965.69 | $925,346.40 | $1.47 |
| 2026-01-05 | $16,276,605.17 | $1,329,295.45 | $1.63 |
| 2026-01-06 | $13,932,732.93 | $1,218,098.45 | $1.39 |
| 2026-01-07 | $14,197,716.51 | $1,547,004.56 | $1.42 |
| 2026-01-08 | $14,967,750.07 | $958,467.95 | $1.50 |
| 2026-01-09 | $14,110,635.30 | $674,403.73 | $1.41 |
| 2026-01-10 | $14,073,109.01 | $933,646.15 | $1.41 |
| 2026-01-11 | $14,386,769.80 | $851,918.99 | $1.44 |
| 2026-01-12 | $15,625,212.23 | $717,942.13 | $1.56 |
| 2026-01-13 | $24,891,970.76 | $2,191,171.44 | $1.66 |
| 2026-01-14 | $24,069,555.25 | $1,400,921.58 | $1.61 |
| 2026-01-15 | $21,354,395.89 | $1,520,780.87 | $1.42 |
| 2026-01-16 | $18,703,983.89 | $1,188,747.81 | $1.25 |
| 2026-01-17 | $16,757,708.17 | $1,086,647.54 | $1.12 |
| 2026-01-18 | $23,438,004.35 | $1,724,288.27 | $1.56 |
| 2026-01-19 | $22,974,536.78 | $1,265,383.27 | $1.53 |
| 2026-01-20 | $25,235,846.10 | $1,647,205.62 | $1.68 |
| 2026-01-21 | $20,713,359.33 | $1,543,166.74 | $1.38 |
| 2026-01-22 | $23,891,321.02 | $1,053,143.14 | $1.59 |
| 2026-01-23 | $25,373,567.18 | $1,140,343.94 | $1.69 |
| 2026-01-24 | $29,409,714.19 | $2,663,667.69 | $1.96 |
| 2026-01-25 | $25,389,854.37 | $1,261,697.94 | $1.66 |
| 2026-01-26 | $23,510,562.20 | $1,293,033.83 | $1.56 |
| 2026-01-27 | $26,066,083.14 | $895,113.31 | $1.74 |
| 2026-01-28 | $22,746,091.76 | $1,387,150.30 | $1.52 |
| 2026-01-29 | $21,206,173.69 | $772,162.77 | $1.41 |
| 2026-01-30 | $19,813,592.00 | $668,680.89 | $1.32 |
| 2026-01-31 | $18,244,633.18 | $1,574,965.27 | $1.22 |
| 2026-02-01 | $17,823,715.89 | $3,615,531.25 | $1.19 |
| 2026-02-02 | $16,595,063.64 | $781,345.47 | $1.11 |
| 2026-02-03 | $18,433,037.39 | $3,878,655.27 | $1.20 |
| 2026-02-04 | $18,164,649.95 | $751,698.44 | $1.21 |
| 2026-02-05 | $16,736,578.59 | $556,458.86 | $1.12 |
| 2026-02-06 | $10,896,475.96 | $3,881,575.01 | $0.73 |
| 2026-02-07 | $12,743,290.09 | $1,107,336.36 | $0.85 |
| 2026-02-08 | $11,946,924.79 | $563,136.69 | $0.80 |
| 2026-02-09 | $12,537,653.43 | $380,833.51 | $0.84 |
| 2026-02-10 | $11,776,975.92 | $255,663.68 | $0.78 |
| 2026-02-11 | $10,842,279.30 | $637,131.12 | $0.72 |
| 2026-02-12 | $10,310,251.47 | $302,676.50 | $0.69 |
| 2026-02-13 | $9,204,708.37 | $531,137.82 | $0.61 |
| 2026-02-14 | $10,625,978.10 | $630,649.24 | $0.71 |
| 2026-02-15 | $11,186,680.32 | $558,259.67 | $0.75 |
| 2026-02-16 | $10,603,919.16 | $356,830.81 | $0.71 |
| 2026-02-17 | $10,794,182.64 | $283,761.83 | $0.72 |
| 2026-02-18 | $11,127,044.45 | $334,303.68 | $0.75 |
| 2026-02-19 | $10,111,003.68 | $372,949.87 | $0.67 |
| 2026-02-20 | $9,935,475.57 | $331,612.67 | $0.66 |
| 2026-02-21 | $9,960,906.62 | $251,336.88 | $0.66 |
| 2026-02-22 | $10,158,237.00 | $258,208.60 | $0.68 |
| 2026-02-23 | $9,907,396.94 | $313,833.90 | $0.66 |
| 2026-02-24 | $9,070,103.04 | $497,129.69 | $0.60 |
| 2026-02-25 | $8,208,686.93 | $438,635.39 | $0.55 |
| 2026-02-26 | $8,870,087.38 | $567,371.40 | $0.59 |
| 2026-02-27 | $8,963,387.11 | $463,743.74 | $0.60 |
| 2026-02-28 | $9,349,909.21 | $390,723.78 | $0.62 |
| 2026-03-01 | $9,535,950.66 | $350,118.53 | $0.64 |
| 2026-03-02 | $9,216,933.03 | $274,054.14 | $0.61 |
| 2026-03-03 | $10,492,379.12 | $509,142.84 | $0.70 |
| 2026-03-04 | $10,378,931.18 | $406,887.21 | $0.69 |
| 2026-03-05 | $10,606,705.56 | $621,205.49 | $0.71 |
| 2026-03-06 | $10,578,943.67 | $426,218.19 | $0.71 |
| 2026-03-07 | $10,147,475.72 | $286,879.58 | $0.68 |
| 2026-03-08 | $10,588,330.15 | $304,837.45 | $0.71 |
| 2026-03-09 | $9,843,877.03 | $301,918.67 | $0.66 |
| 2026-03-10 | $10,573,918.13 | $348,616.40 | $0.70 |
| 2026-03-11 | $10,208,603.52 | $436,662.07 | $0.68 |
| 2026-03-12 | $10,579,797.67 | $304,091.20 | $0.71 |
| 2026-03-13 | $10,300,479.42 | $359,170.85 | $0.69 |
| 2026-03-14 | $10,506,176.96 | $428,976.28 | $0.70 |
| 2026-03-15 | $10,569,793.73 | $228,573.66 | $0.70 |
| 2026-03-16 | $10,535,907.47 | $297,702.50 | $0.70 |
| 2026-03-17 | $10,011,169.89 | $315,317.83 | $0.67 |
| 2026-03-18 | $10,153,903.97 | $289,866.85 | $0.68 |
| 2026-03-19 | $9,390,307.58 | $325,882.15 | $0.63 |
| 2026-03-20 | $8,992,451.94 | $246,211.44 | $0.60 |
| 2026-03-21 | $9,249,539.42 | $299,100.59 | $0.62 |
| 2026-03-22 | $9,313,719.05 | $208,182.63 | $0.62 |
| 2026-03-23 | $8,509,933.07 | $294,110.60 | $0.57 |
| 2026-03-24 | $8,529,709.24 | $277,011.70 | $0.57 |
| 2026-03-25 | $7,457,066.81 | $500,893.54 | $0.50 |
| 2026-03-26 | $6,661,864.27 | $462,499.80 | $0.44 |
| 2026-03-27 | $6,373,889.22 | $277,735.47 | $0.42 |
| 2026-03-28 | $7,765,235.74 | $434,421.37 | $0.52 |
| 2026-03-29 | $7,732,105.90 | $250,169.72 | $0.52 |
| 2026-03-30 | $7,561,650.09 | $239,480.19 | $0.50 |
| 2026-03-31 | $7,212,614.15 | $260,826.32 | $0.48 |
| 2026-04-01 | $6,879,578.54 | $390,660.78 | $0.46 |
| 2026-04-02 | $6,505,646.28 | $275,744.50 | $0.43 |
| 2026-04-03 | $5,774,709.93 | $300,776.86 | $0.38 |
| 2026-04-04 | $5,878,205.73 | $258,633.47 | $0.39 |
| 2026-04-05 | $6,042,904.86 | $269,310.50 | $0.40 |
| 2026-04-06 | $6,328,196.36 | $273,012.35 | $0.42 |
| 2026-04-07 | $6,313,024.56 | $279,662.62 | $0.42 |
| 2026-04-08 | $6,319,480.04 | $318,878.06 | $0.42 |
| 2026-04-09 | $6,115,705.65 | $335,584.44 | $0.41 |
| 2026-04-10 | $5,846,203.24 | $282,907.11 | $0.39 |
| 2026-04-11 | $5,830,304.11 | $220,791.27 | $0.39 |
| 2026-04-12 | $5,694,400.12 | $220,163.99 | $0.38 |
| 2026-04-13 | $5,661,899.10 | $222,998.90 | $0.38 |
| 2026-04-14 | $5,913,270.22 | $298,729.86 | $0.40 |
| 2026-04-15 | $5,985,171.94 | $298,480.46 | $0.40 |
| 2026-04-16 | $5,824,330.30 | $247,391.01 | $0.39 |
| 2026-04-17 | $5,622,351.15 | $247,933.89 | $0.37 |
| 2026-04-18 | $5,399,244.00 | $272,297.07 | $0.36 |
| 2026-04-19 | $4,939,795.40 | $367,581.06 | $0.33 |
| 2026-04-20 | $4,688,850.46 | $290,421.00 | $0.31 |
| 2026-04-21 | $4,730,873.81 | $229,483.76 | $0.32 |
| 2026-04-22 | $4,824,762.30 | $253,605.39 | $0.32 |
| 2026-04-23 | $4,845,347.08 | $250,802.02 | $0.32 |
| 2026-04-24 | $4,772,670.79 | $210,710.86 | $0.32 |
| 2026-04-25 | $4,853,661.09 | $255,542.41 | $0.32 |
| 2026-04-26 | $4,940,487.86 | $258,112.02 | $0.33 |
| 2026-04-27 | $5,048,234.54 | $234,792.71 | $0.34 |
| 2026-04-28 | $5,069,393.91 | $208,219.31 | $0.34 |
| 2026-04-29 | $5,330,174.60 | $234,306.78 | $0.35 |
| 2026-04-29 | $5,309,770.64 | $50,600.69 | $0.35 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Dogecoin 
