Umbra UMBRA #1146
$0.701 4.38% (1d)
Market Overview
Umbra current market price is $0.701 with a 24 hour trading volume of $452.09K. The total available supply of Umbra is 28.50M UMBRA. It has secured Rank 1146 in the cryptocurrency market with a marketcap of $10.51M. The UMBRA price is 0.13% up in the last one hour.
The high price of the Umbra is $0.736 and low price is $0.669 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
1146
Umbra Price
$0.701
Market Cap
$10.51M 4.38%
Fully Diluted Valuation
$19.97M
Trading Volume(24h)
$452.09K
Circulating Supply
15.00M UMBRA
Total Supply
28.50M UMBRA
Max Supply
(Not Available)
High(24h)
$0.736
Low(24h)
$0.669
All-time High
$2.48 71.82%
13 Oct 2025
All-time Low
$0.489 43.2%
24 Oct 2025
Cryptocurrency Umbra Calculator
Want to convert more cryptocurrencies?
Umbra Historical Data Chart
1h
0.13%
24h
4.38%
7d
2.14%
14d
14.64%
30d
1.14%
60d
59.01%
200d
0%
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 |
| 2025-12-14 | $8,163,942.35 | $1,312,420.66 | $0.82 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Figure Heloc 
Dogecoin 
