Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UMBUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.016131 | 0.000355 | 2.25% | 0.015788 | 0.016356 | 0.014577 | 683,829.00 |
| Jun 03 2024 | 0.015776 | 0.000263 | 1.70% | 0.015513 | 0.016014 | 0.015245 | 1,159,167.00 |
| Jun 02 2024 | 0.015513 | 0.00013 | 0.85% | 0.015404 | 0.015885 | 0.014492 | 1,071,188.00 |
| Jun 01 2024 | 0.015383 | -0.000095 | -0.61% | 0.015396 | 0.015849 | 0.014393 | 1,161,476.00 |
| May 31 2024 | 0.015478 | -0.000124 | -0.79% | 0.015604 | 0.01985 | 0.0143 | 1,630,530.00 |
| May 30 2024 | 0.015602 | -0.00036 | -2.26% | 0.015962 | 0.016014 | 0.0148 | 956,886.00 |
| May 29 2024 | 0.015962 | -0.000825 | -4.91% | 0.016787 | 0.016929 | 0.0156 | 1,647,374.00 |
| May 28 2024 | 0.016787 | -0.000179 | -1.06% | 0.016966 | 0.017149 | 0.016 | 1,087,920.00 |
| May 27 2024 | 0.016966 | -0.0009 | -5.04% | 0.017879 | 0.018135 | 0.016 | 1,420,955.00 |
| May 26 2024 | 0.017866 | -0.000214 | -1.18% | 0.01808 | 0.019 | 0.017113 | 538,828.00 |
| May 25 2024 | 0.01808 | 0.000373 | 2.11% | 0.017707 | 0.01823 | 0.017523 | 811,417.00 |
| May 24 2024 | 0.017707 | -0.000014 | -0.08% | 0.017704 | 0.0184 | 0.0165 | 1,452,396.00 |
| May 23 2024 | 0.017721 | -0.001263 | -6.65% | 0.018984 | 0.01905 | 0.016143 | 1,074,766.00 |
| May 22 2024 | 0.018984 | -0.000722 | -3.66% | 0.019707 | 0.020899 | 0.0186 | 1,306,778.00 |
| May 21 2024 | 0.019706 | -0.000753 | -3.68% | 0.020459 | 0.021966 | 0.01609 | 1,846,656.00 |
| May 20 2024 | 0.020459 | 0.001681 | 8.95% | 0.018784 | 0.02272 | 0.015594 | 3,801,866.00 |
| May 19 2024 | 0.018778 | -0.000709 | -3.64% | 0.019487 | 0.01993 | 0.018248 | 791,009.00 |
| May 18 2024 | 0.019487 | -0.001711 | -8.07% | 0.021198 | 0.0212 | 0.018509 | 1,389,853.00 |
| May 17 2024 | 0.021198 | 0.003162 | 17.53% | 0.018036 | 0.022555 | 0.017964 | 1,583,001.00 |
| May 16 2024 | 0.018036 | 0.001116 | 6.60% | 0.01692 | 0.020549 | 0.016643 | 1,092,717.00 |
| May 15 2024 | 0.01692 | 0.000226 | 1.35% | 0.016694 | 0.020549 | 0.016553 | 910,344.00 |
| May 14 2024 | 0.016694 | 0.000342 | 2.09% | 0.016352 | 0.017002 | 0.01557 | 1,164,307.00 |
| May 13 2024 | 0.016352 | 0.00006 | 0.37% | 0.015662 | 0.016903 | 0.01482 | 1,679,743.00 |
| May 12 2024 | 0.016292 | -0.000072 | -0.44% | 0.016364 | 0.0182 | 0.01619 | 1,397,541.00 |
| May 11 2024 | 0.016364 | -0.00078 | -4.55% | 0.017144 | 0.017144 | 0.016191 | 1,246,356.00 |
| May 10 2024 | 0.017144 | -0.000987 | -5.44% | 0.018131 | 0.018431 | 0.016452 | 1,144,357.00 |
| May 09 2024 | 0.018131 | 0.000656 | 3.75% | 0.017475 | 0.018897 | 0.017475 | 948,435.00 |
| May 08 2024 | 0.017475 | -0.001303 | -6.94% | 0.018778 | 0.019954 | 0.016872 | 1,359,838.00 |
| May 07 2024 | 0.018778 | -0.001288 | -6.42% | 0.020066 | 0.020306 | 0.018727 | 622,136.00 |
| May 06 2024 | 0.020066 | -0.001392 | -6.49% | 0.021564 | 0.024271 | 0.018908 | 1,366,729.00 |
| May 05 2024 | 0.021458 | 0.002558 | 13.53% | 0.0189 | 0.021999 | 0.018582 | 1,167,510.00 |
| May 04 2024 | 0.0189 | 0.000077 | 0.41% | 0.018823 | 0.022184 | 0.018024 | 1,023,163.00 |
| May 03 2024 | 0.018823 | 0.000581 | 3.18% | 0.018242 | 0.020 | 0.017046 | 974,779.00 |
| May 02 2024 | 0.018242 | -0.000275 | -1.49% | 0.018517 | 0.018833 | 0.017873 | 785,213.00 |
| May 01 2024 | 0.018517 | -0.001494 | -7.47% | 0.020011 | 0.024513 | 0.0165 | 879,275.00 |
| Apr 30 2024 | 0.020011 | -0.001607 | -7.43% | 0.021972 | 0.022113 | 0.018 | 545,531.00 |
| Apr 29 2024 | 0.021618 | -0.000431 | -1.95% | 0.025791 | 0.029933 | 0.019198 | 2,204,636.00 |
| Apr 28 2024 | 0.022049 | -0.000254 | -1.14% | 0.022364 | 0.022675 | 0.020 | 707,911.00 |
| Apr 27 2024 | 0.022303 | 0.00045 | 2.06% | 0.021853 | 0.024345 | 0.020692 | 1,278,688.00 |
| Apr 26 2024 | 0.021853 | -0.000873 | -3.84% | 0.022726 | 0.023464 | 0.0214 | 850,424.00 |
| Apr 25 2024 | 0.022726 | -0.000189 | -0.82% | 0.022915 | 0.023476 | 0.022 | 557,501.00 |
| Apr 24 2024 | 0.022915 | -0.001038 | -4.33% | 0.023953 | 0.026577 | 0.022613 | 602,660.00 |
| Apr 23 2024 | 0.023953 | -0.001753 | -6.82% | 0.025706 | 0.026322 | 0.02291 | 741,028.00 |
| Apr 22 2024 | 0.025706 | 0.000939 | 3.79% | 0.02539 | 0.027998 | 0.024756 | 1,173,239.00 |
| Apr 21 2024 | 0.024767 | -0.000755 | -2.96% | 0.025522 | 0.027919 | 0.024411 | 841,123.00 |
| Apr 20 2024 | 0.025522 | 0.000708 | 2.85% | 0.024814 | 0.029969 | 0.022613 | 788,846.00 |
| Apr 19 2024 | 0.024814 | -0.00106 | -4.10% | 0.025874 | 0.027972 | 0.023668 | 746,352.00 |
| Apr 18 2024 | 0.025874 | 0.001465 | 6.00% | 0.024409 | 0.029566 | 0.022617 | 726,811.00 |
| Apr 17 2024 | 0.024409 | -0.001382 | -5.36% | 0.025791 | 0.029933 | 0.024119 | 686,008.00 |
| Apr 16 2024 | 0.025791 | -0.00077 | -2.90% | 0.026561 | 0.033567 | 0.02483 | 902,727.00 |
| Apr 15 2024 | 0.026561 | -0.001611 | -5.72% | 0.027839 | 0.037 | 0.024457 | 1,397,722.00 |
| Apr 14 2024 | 0.028172 | 0.000726 | 2.65% | 0.027446 | 0.033607 | 0.026182 | 672,428.00 |
| Apr 13 2024 | 0.027446 | -0.003054 | -10.01% | 0.0305 | 0.0777 | 0.024702 | 1,297,131.00 |
| Apr 12 2024 | 0.0305 | -0.002838 | -8.51% | 0.033338 | 0.034775 | 0.028845 | 1,064,235.00 |
| Apr 11 2024 | 0.033338 | -0.001083 | -3.15% | 0.034421 | 0.04338 | 0.032976 | 604,313.00 |
| Apr 10 2024 | 0.034421 | -0.000202 | -0.58% | 0.034623 | 0.042436 | 0.032947 | 829,002.00 |
| Apr 09 2024 | 0.034623 | -0.000096 | -0.28% | 0.034719 | 0.04206 | 0.03235 | 801,672.00 |
| Apr 08 2024 | 0.034719 | 0.00513 | 17.34% | 0.030148 | 0.035419 | 0.02975 | 1,235,436.00 |
| Apr 07 2024 | 0.029589 | -0.000545 | -1.81% | 0.030134 | 0.042283 | 0.028157 | 815,576.00 |
| Apr 06 2024 | 0.030134 | 0.000597 | 2.02% | 0.0296 | 0.04244 | 0.028754 | 744,041.00 |
| Apr 05 2024 | 0.029537 | -0.00104 | -3.40% | 0.030577 | 0.03199 | 0.028824 | 860,906.00 |
| Apr 04 2024 | 0.030577 | 0.000297 | 0.98% | 0.030225 | 0.032706 | 0.029646 | 599,652.00 |
| Apr 03 2024 | 0.03028 | -0.000185 | -0.61% | 0.030871 | 0.032925 | 0.029936 | 572,103.00 |
| Apr 02 2024 | 0.030465 | -0.001192 | -3.77% | 0.032143 | 0.042283 | 0.02918 | 834,968.00 |
| Apr 01 2024 | 0.031657 | -0.003043 | -8.77% | 0.034879 | 0.041687 | 0.031265 | 1,296,088.00 |
| Mar 31 2024 | 0.0347 | -0.000889 | -2.50% | 0.035589 | 0.042 | 0.032884 | 618,819.00 |
| Mar 30 2024 | 0.035589 | -0.001491 | -4.02% | 0.037187 | 0.041 | 0.030321 | 638,399.00 |
| Mar 29 2024 | 0.03708 | 0.001327 | 3.71% | 0.035753 | 0.038023 | 0.034561 | 768,351.00 |
| Mar 28 2024 | 0.035753 | 0.004178 | 13.23% | 0.031575 | 0.037375 | 0.031299 | 1,091,966.00 |
| Mar 27 2024 | 0.031575 | -0.001788 | -5.36% | 0.033363 | 0.034602 | 0.030949 | 993,169.00 |
| Mar 26 2024 | 0.033363 | -0.000556 | -1.64% | 0.033919 | 0.036448 | 0.032088 | 992,705.00 |
| Mar 25 2024 | 0.033919 | 0.001453 | 4.48% | 0.032587 | 0.036 | 0.029314 | 1,490,446.00 |
| Mar 24 2024 | 0.032466 | -0.001352 | -4.00% | 0.033818 | 0.033926 | 0.02287 | 1,327,687.00 |
| Mar 23 2024 | 0.033818 | 0.001057 | 3.23% | 0.032761 | 0.045 | 0.03095 | 1,271,930.00 |
| Mar 22 2024 | 0.032761 | -0.001891 | -5.46% | 0.034574 | 0.040658 | 0.032121 | 1,280,826.00 |
| Mar 21 2024 | 0.034652 | -0.002652 | -7.11% | 0.037304 | 0.047609 | 0.029442 | 1,569,707.00 |
| Mar 20 2024 | 0.037304 | 0.002749 | 7.96% | 0.034555 | 0.037998 | 0.033218 | 933,644.00 |
| Mar 19 2024 | 0.034555 | -0.003508 | -9.22% | 0.038063 | 0.038784 | 0.031947 | 1,320,053.00 |
| Mar 18 2024 | 0.038063 | -0.003076 | -7.48% | 0.041242 | 0.041954 | 0.036386 | 869,010.00 |
| Mar 17 2024 | 0.041139 | 0.002826 | 7.38% | 0.038313 | 0.041996 | 0.03775 | 1,026,778.00 |
| Mar 16 2024 | 0.038313 | -0.002292 | -5.64% | 0.040605 | 0.04739 | 0.038081 | 1,146,925.00 |
| Mar 15 2024 | 0.040605 | -0.001104 | -2.65% | 0.041926 | 0.04316 | 0.026329 | 1,390,932.00 |
| Mar 14 2024 | 0.041709 | -0.002841 | -6.38% | 0.042615 | 0.046786 | 0.038782 | 1,748,060.00 |
| Mar 13 2024 | 0.04455 | 0.013051 | 41.43% | 0.031886 | 0.046 | 0.030958 | 2,268,361.00 |
| Mar 12 2024 | 0.031499 | 0.00453 | 16.80% | 0.026853 | 0.038 | 0.024462 | 1,974,962.00 |
| Mar 11 2024 | 0.026969 | 0.00264 | 10.85% | 0.024284 | 0.027414 | 0.023 | 1,759,559.00 |
| Mar 10 2024 | 0.024329 | -0.000215 | -0.88% | 0.024544 | 0.025588 | 0.023883 | 1,346,168.00 |
| Mar 09 2024 | 0.024544 | -0.000033 | -0.13% | 0.024577 | 0.024991 | 0.023056 | 1,208,249.00 |
| Mar 08 2024 | 0.024577 | 0.000639 | 2.67% | 0.023938 | 0.024992 | 0.02295 | 1,350,812.00 |
| Mar 07 2024 | 0.023938 | 0.00047 | 2.00% | 0.023468 | 0.024429 | 0.022494 | 1,252,739.00 |
