Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UMBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.014089 | -0.001163 | -7.62% | 0.015245 | 0.015278 | 0.014077 | 597,290.00 |
| Jun 06 2024 | 0.015253 | -0.000717 | -4.49% | 0.015928 | 0.016137 | 0.014962 | 600,406.00 |
| Jun 05 2024 | 0.015969 | -0.000084 | -0.52% | 0.015579 | 0.096401 | 0.01516 | 440,294.00 |
| Jun 04 2024 | 0.016053 | 0.00033 | 2.10% | 0.015781 | 0.016332 | 0.01538 | 309,350.00 |
| Jun 03 2024 | 0.015723 | 0.000226 | 1.46% | 0.015479 | 0.015988 | 0.015441 | 631,322.00 |
| Jun 02 2024 | 0.015497 | 0.000092 | 0.60% | 0.015367 | 0.015849 | 0.015363 | 610,717.00 |
| Jun 01 2024 | 0.015405 | 0.000014 | 0.09% | 0.015355 | 0.015807 | 0.015188 | 621,921.00 |
| May 31 2024 | 0.015392 | -0.00023 | -1.47% | 0.015579 | 0.015887 | 0.015117 | 601,830.00 |
| May 30 2024 | 0.015622 | -0.000267 | -1.68% | 0.015895 | 0.016014 | 0.015453 | 596,247.00 |
| May 29 2024 | 0.015889 | -0.000872 | -5.20% | 0.016744 | 0.01689 | 0.015631 | 622,574.00 |
| May 28 2024 | 0.016761 | -0.000217 | -1.28% | 0.016939 | 0.017135 | 0.016275 | 624,294.00 |
| May 27 2024 | 0.016978 | -0.000922 | -5.15% | 0.017758 | 0.018052 | 0.016602 | 425,500.00 |
| May 26 2024 | 0.0179 | 0.000025 | 0.14% | 0.017888 | 0.018684 | 0.017529 | 492,972.00 |
| May 25 2024 | 0.017875 | 0.000198 | 1.12% | 0.017643 | 0.018033 | 0.017466 | 552,414.00 |
| May 24 2024 | 0.017677 | 0.000013 | 0.07% | 0.017758 | 0.018309 | 0.016801 | 589,596.00 |
| May 23 2024 | 0.017664 | -0.001346 | -7.08% | 0.018986 | 0.019138 | 0.016779 | 514,785.00 |
| May 22 2024 | 0.01901 | -0.000596 | -3.04% | 0.019705 | 0.020118 | 0.018595 | 547,971.00 |
| May 21 2024 | 0.019606 | -0.000966 | -4.70% | 0.020506 | 0.021809 | 0.019 | 903,152.00 |
| May 20 2024 | 0.020572 | 0.001824 | 9.73% | 0.01668 | 0.077524 | 0.016555 | 726,504.00 |
| May 19 2024 | 0.018748 | -0.000747 | -3.83% | 0.019486 | 0.019761 | 0.018507 | 493,205.00 |
| May 18 2024 | 0.019495 | -0.001633 | -7.73% | 0.021141 | 0.021339 | 0.019192 | 520,843.00 |
| May 17 2024 | 0.021129 | 0.003116 | 17.30% | 0.018006 | 0.02244 | 0.017949 | 502,451.00 |
| May 16 2024 | 0.018012 | 0.001033 | 6.08% | 0.016975 | 0.01802 | 0.016704 | 563,012.00 |
| May 15 2024 | 0.01698 | 0.000319 | 1.91% | 0.01668 | 0.017092 | 0.016555 | 608,140.00 |
| May 14 2024 | 0.016661 | 0.000296 | 1.81% | 0.016354 | 0.016795 | 0.015729 | 602,151.00 |
| May 13 2024 | 0.016365 | 0.000105 | 0.65% | 0.016342 | 0.073756 | 0.015825 | 452,761.00 |
| May 12 2024 | 0.01626 | -0.000063 | -0.39% | 0.016342 | 0.01705 | 0.016207 | 596,714.00 |
| May 11 2024 | 0.016322 | -0.000646 | -3.81% | 0.016987 | 0.016992 | 0.016293 | 614,999.00 |
| May 10 2024 | 0.016968 | -0.00115 | -6.35% | 0.018088 | 0.018284 | 0.016446 | 516,189.00 |
| May 09 2024 | 0.018118 | 0.000638 | 3.65% | 0.017494 | 0.018263 | 0.017454 | 544,265.00 |
| May 08 2024 | 0.01748 | -0.001263 | -6.74% | 0.018707 | 0.018948 | 0.017109 | 507,941.00 |
| May 07 2024 | 0.018743 | -0.000988 | -5.01% | 0.01973 | 0.020215 | 0.018614 | 67,173.00 |
| May 06 2024 | 0.019731 | -0.001936 | -8.94% | 0.017876 | 0.080587 | 0.01753 | 36,489.00 |
| May 05 2024 | 0.021667 | 0.002187 | 11.23% | 0.019475 | 0.021913 | 0.018977 | 196,344.00 |
| May 04 2024 | 0.01948 | 0.000817 | 4.38% | 0.018641 | 0.019852 | 0.018632 | 142,273.00 |
| May 03 2024 | 0.018663 | 0.000786 | 4.40% | 0.017876 | 0.018914 | 0.01753 | 187,883.00 |
| May 02 2024 | 0.017877 | -0.000745 | -4.00% | 0.0186 | 0.018911 | 0.01785 | 242,868.00 |
| May 01 2024 | 0.018622 | -0.001352 | -6.77% | 0.019904 | 0.019959 | 0.017849 | 153,464.00 |
| Apr 30 2024 | 0.019973 | -0.00202 | -9.18% | 0.021946 | 0.022342 | 0.01919 | 108,704.00 |
| Apr 29 2024 | 0.021993 | 0.000016 | 0.07% | 0.024899 | 0.080314 | 0.019669 | 308,444.00 |
| Apr 28 2024 | 0.021976 | -0.000342 | -1.53% | 0.022319 | 0.022724 | 0.021886 | 287,068.00 |
| Apr 27 2024 | 0.022319 | 0.000576 | 2.65% | 0.021859 | 0.023142 | 0.020915 | 332,166.00 |
| Apr 26 2024 | 0.021742 | -0.000958 | -4.22% | 0.022686 | 0.023071 | 0.021354 | 251,597.00 |
| Apr 25 2024 | 0.022701 | -0.000309 | -1.34% | 0.023045 | 0.023273 | 0.021897 | 106,182.00 |
| Apr 24 2024 | 0.02301 | -0.001294 | -5.32% | 0.024329 | 0.02486 | 0.022318 | 243,702.00 |
| Apr 23 2024 | 0.024304 | -0.001369 | -5.33% | 0.025662 | 0.025999 | 0.023993 | 327,894.00 |
| Apr 22 2024 | 0.025673 | 0.000868 | 3.50% | 0.024899 | 0.081299 | 0.024197 | 80,908.00 |
| Apr 21 2024 | 0.024805 | -0.00085 | -3.31% | 0.025638 | 0.026963 | 0.024464 | 260,409.00 |
| Apr 20 2024 | 0.025654 | 0.000647 | 2.59% | 0.024899 | 0.027378 | 0.023684 | 252,894.00 |
| Apr 19 2024 | 0.025007 | -0.000847 | -3.28% | 0.02581 | 0.026158 | 0.024477 | 261,687.00 |
| Apr 18 2024 | 0.025854 | 0.001486 | 6.10% | 0.024424 | 0.026175 | 0.023821 | 177,665.00 |
| Apr 17 2024 | 0.024368 | -0.001332 | -5.18% | 0.025836 | 0.026005 | 0.024206 | 254,898.00 |
| Apr 16 2024 | 0.0257 | -0.000975 | -3.66% | 0.026633 | 0.027074 | 0.025034 | 205,027.00 |
| Apr 15 2024 | 0.026675 | -0.001587 | -5.62% | 0.028142 | 0.028643 | 0.024513 | 244,652.00 |
| Apr 14 2024 | 0.028262 | -0.000569 | -1.97% | 0.026982 | 0.028606 | 0.026221 | 221,319.00 |
| Apr 13 2024 | 0.02883 | -0.002144 | -6.92% | 0.030832 | 0.030883 | 0.026001 | 151,641.00 |
| Apr 12 2024 | 0.030975 | -0.00259 | -7.72% | 0.033531 | 0.033907 | 0.029499 | 88,118.00 |
| Apr 11 2024 | 0.033564 | -0.000845 | -2.46% | 0.03437 | 0.035798 | 0.033314 | 153,891.00 |
| Apr 10 2024 | 0.03441 | -0.000367 | -1.06% | 0.034739 | 0.034943 | 0.032891 | 136,961.00 |
| Apr 09 2024 | 0.034776 | 0.000162 | 0.47% | 0.034651 | 0.03907 | 0.032078 | 176,181.00 |
| Apr 08 2024 | 0.034615 | 0.005107 | 17.31% | 0.030641 | 0.086215 | 0.028806 | 41,441.00 |
| Apr 07 2024 | 0.029507 | 0.000051 | 0.17% | 0.029388 | 0.030662 | 0.029311 | 132,485.00 |
| Apr 06 2024 | 0.029456 | -0.000073 | -0.25% | 0.029428 | 0.030132 | 0.029336 | 213,030.00 |
| Apr 05 2024 | 0.029529 | -0.001086 | -3.55% | 0.030641 | 0.030855 | 0.028806 | 164,672.00 |
| Apr 04 2024 | 0.030615 | 0.000453 | 1.50% | 0.030044 | 0.03208 | 0.029687 | 208,303.00 |
| Apr 03 2024 | 0.030162 | -0.000943 | -3.03% | 0.03119 | 0.031225 | 0.029829 | 202,116.00 |
| Apr 02 2024 | 0.031106 | -0.000984 | -3.07% | 0.032223 | 0.032569 | 0.029876 | 103,307.00 |
| Apr 01 2024 | 0.03209 | -0.002696 | -7.75% | 0.034916 | 0.088327 | 0.03134 | 83,963.00 |
| Mar 31 2024 | 0.034786 | -0.000855 | -2.40% | 0.035644 | 0.036674 | 0.034777 | 144,134.00 |
| Mar 30 2024 | 0.035641 | -0.001556 | -4.18% | 0.03708 | 0.037313 | 0.03537 | 66,593.00 |
| Mar 29 2024 | 0.037197 | 0.001198 | 3.33% | 0.035978 | 0.037429 | 0.034712 | 154,429.00 |
| Mar 28 2024 | 0.035999 | 0.004658 | 14.86% | 0.031362 | 0.036485 | 0.031226 | 202,950.00 |
| Mar 27 2024 | 0.031341 | -0.002085 | -6.24% | 0.033434 | 0.034608 | 0.030973 | 329,331.00 |
| Mar 26 2024 | 0.033426 | -0.000163 | -0.49% | 0.033605 | 0.035919 | 0.032194 | 286,611.00 |
| Mar 25 2024 | 0.033589 | 0.001208 | 3.73% | 0.034714 | 0.037723 | 0.03103 | 294,633.00 |
| Mar 24 2024 | 0.032382 | -0.003409 | -9.52% | 0.033931 | 0.034025 | 0.029931 | 310,830.00 |
| Mar 23 2024 | 0.035791 | 0.00295 | 8.98% | 0.032958 | 0.036762 | 0.031069 | 353,442.00 |
| Mar 22 2024 | 0.032841 | -0.001908 | -5.49% | 0.034714 | 0.037723 | 0.032331 | 264,943.00 |
| Mar 21 2024 | 0.034749 | -0.002745 | -7.32% | 0.037386 | 0.039972 | 0.033591 | 319,240.00 |
| Mar 20 2024 | 0.037495 | 0.003224 | 9.41% | 0.034122 | 0.037495 | 0.033241 | 245,611.00 |
| Mar 19 2024 | 0.03427 | -0.003267 | -8.70% | 0.037472 | 0.088996 | 0.033593 | 279,820.00 |
| Mar 18 2024 | 0.037537 | -0.003599 | -8.75% | 0.026845 | 0.091227 | 0.026845 | 145,773.00 |
| Mar 17 2024 | 0.041136 | 0.002521 | 6.53% | 0.089334 | 0.089555 | 0.038132 | 305,308.00 |
| Mar 16 2024 | 0.038614 | -0.001904 | -4.70% | 0.040578 | 0.045747 | 0.038165 | 201,777.00 |
| Mar 15 2024 | 0.040518 | -0.00124 | -2.97% | 0.026845 | 0.042156 | 0.026845 | 267,544.00 |
| Mar 14 2024 | 0.041758 | -0.002114 | -4.82% | 0.042865 | 0.045304 | 0.039984 | 241,457.00 |
| Mar 13 2024 | 0.043872 | 0.012164 | 38.36% | 0.031815 | 0.048604 | 0.031152 | 362,612.00 |
| Mar 12 2024 | 0.031708 | 0.004481 | 16.46% | 0.026845 | 0.034289 | 0.026845 | 345,578.00 |
| Mar 11 2024 | 0.027227 | 0.002905 | 11.94% | 0.023438 | 0.027299 | 0.022885 | 490,334.00 |
| Mar 10 2024 | 0.024322 | -0.000241 | -0.98% | 0.024521 | 0.02535 | 0.02411 | 482,910.00 |
| Mar 09 2024 | 0.024563 | 0.000193 | 0.79% | 0.024365 | 0.098148 | 0.023358 | 503,162.00 |
