Register for real-time alerts, custom portfolio, and market movers
UMBETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 09 2024 | 0.00000384 | 0.00000001 | 0.26% | 0.00000386 | 0.00000390 | 0.00000383 | 708,708.00 |
| Jun 08 2024 | 0.00000383 | -0.00000003 | -0.78% | 0.00000386 | 0.00000392 | 0.00000376 | 688,220.00 |
| Jun 07 2024 | 0.00000386 | -0.00000014 | -3.50% | 0.00000400 | 0.00000401 | 0.00000376 | 600,393.00 |
| Jun 06 2024 | 0.00000400 | -0.00000012 | -2.91% | 0.00000413 | 0.00000419 | 0.00000386 | 600,406.00 |
| Jun 05 2024 | 0.00000412 | -0.00000011 | -2.60% | 0.00000422 | 0.00000438 | 0.00000412 | 590,083.00 |
| Jun 04 2024 | 0.00000423 | 0.00000004 | 0.95% | 0.00000419 | 0.00000428 | 0.00000410 | 321,482.00 |
| Jun 03 2024 | 0.00000419 | 0.00000009 | 2.20% | 0.00000410 | 0.00000424 | 0.00000397 | 647,154.00 |
| Jun 02 2024 | 0.00000410 | 0.00000007 | 1.74% | 0.00000404 | 0.00000419 | 0.00000401 | 610,717.00 |
| Jun 01 2024 | 0.00000403 | -0.00000005 | -1.23% | 0.00000407 | 0.00000415 | 0.00000397 | 640,631.00 |
| May 31 2024 | 0.00000408 | -0.00000008 | -1.92% | 0.00000414 | 0.00000423 | 0.00000394 | 619,336.00 |
| May 30 2024 | 0.00000416 | -0.00000006 | -1.42% | 0.00000424 | 0.00000429 | 0.00000409 | 611,026.00 |
| May 29 2024 | 0.00000422 | -0.00000014 | -3.21% | 0.00000436 | 0.00000442 | 0.00000414 | 622,574.00 |
| May 28 2024 | 0.00000436 | 0.00 | 0.00% | 0.00000436 | 0.00000443 | 0.00000414 | 635,805.00 |
| May 27 2024 | 0.00000436 | -0.00000032 | -6.84% | 0.00000467 | 0.00000468 | 0.00000425 | 575,045.00 |
| May 26 2024 | 0.00000468 | -0.00000009 | -1.89% | 0.00000476 | 0.00000485 | 0.00000459 | 492,972.00 |
| May 25 2024 | 0.00000477 | 0.00000003 | 0.63% | 0.00000474 | 0.00000483 | 0.00000467 | 552,414.00 |
| May 24 2024 | 0.00000474 | 0.00000003 | 0.64% | 0.00000468 | 0.00000489 | 0.00000455 | 589,596.00 |
| May 23 2024 | 0.00000471 | -0.00000037 | -7.28% | 0.00000507 | 0.00000508 | 0.00000458 | 529,710.00 |
| May 22 2024 | 0.00000508 | -0.00000012 | -2.31% | 0.00000519 | 0.00000548 | 0.00000498 | 547,971.00 |
| May 21 2024 | 0.00000520 | -0.00000039 | -6.98% | 0.00000560 | 0.00000584 | 0.00000491 | 921,244.00 |
| May 20 2024 | 0.00000559 | -0.00000052 | -8.51% | 0.00000610 | 0.00000682 | 0.00000514 | 858,795.00 |
| May 19 2024 | 0.00000611 | -0.00000013 | -2.08% | 0.00000623 | 0.00000636 | 0.00000600 | 493,205.00 |
| May 18 2024 | 0.00000624 | -0.00000060 | -8.77% | 0.00000684 | 0.00000687 | 0.00000610 | 520,843.00 |
| May 17 2024 | 0.00000684 | 0.00000072 | 11.76% | 0.00000612 | 0.00000721 | 0.00000609 | 502,451.00 |
| May 16 2024 | 0.00000612 | 0.00000053 | 9.48% | 0.00000563 | 0.00000613 | 0.00000559 | 563,012.00 |
| May 15 2024 | 0.00000559 | -0.00000019 | -3.29% | 0.00000577 | 0.00000582 | 0.00000551 | 608,140.00 |
| May 14 2024 | 0.00000578 | 0.00000023 | 4.14% | 0.00000554 | 0.00000584 | 0.00000543 | 602,151.00 |
| May 13 2024 | 0.00000555 | 0.00 | 0.00% | 0.00000557 | 0.00000567 | 0.00000467 | 952,737.00 |
| May 12 2024 | 0.00000555 | -0.00000006 | -1.07% | 0.00000563 | 0.00000579 | 0.00000553 | 596,714.00 |
| May 11 2024 | 0.00000561 | -0.00000022 | -3.77% | 0.00000583 | 0.00000585 | 0.00000559 | 614,999.00 |
| May 10 2024 | 0.00000583 | -0.00000014 | -2.35% | 0.00000597 | 0.00000621 | 0.00000569 | 516,189.00 |
| May 09 2024 | 0.00000597 | 0.00000009 | 1.53% | 0.00000586 | 0.00000608 | 0.00000586 | 544,265.00 |
| May 08 2024 | 0.00000588 | -0.00000033 | -5.31% | 0.00000626 | 0.00000637 | 0.00000565 | 507,941.00 |
| May 07 2024 | 0.00000621 | -0.00000022 | -3.42% | 0.00000643 | 0.00000650 | 0.00000615 | 67,173.00 |
| May 06 2024 | 0.00000643 | -0.00000048 | -6.95% | 0.00000679 | 0.00000696 | 0.00000624 | 74,759.00 |
| May 05 2024 | 0.00000691 | 0.00000066 | 10.56% | 0.00000614 | 0.00000697 | 0.00000605 | 196,344.00 |
| May 04 2024 | 0.00000625 | 0.00000024 | 3.99% | 0.00000628 | 0.00000632 | 0.00000605 | 142,273.00 |
| May 03 2024 | 0.00000601 | 0.00000003 | 0.50% | 0.00000600 | 0.00000613 | 0.00000589 | 187,883.00 |
| May 02 2024 | 0.00000598 | -0.00000027 | -4.32% | 0.00000634 | 0.00000636 | 0.00000598 | 242,868.00 |
| May 01 2024 | 0.00000625 | -0.00000036 | -5.45% | 0.00000662 | 0.00000674 | 0.00000611 | 153,464.00 |
| Apr 30 2024 | 0.00000661 | -0.00000023 | -3.36% | 0.00000685 | 0.00000699 | 0.00000625 | 108,704.00 |
| Apr 29 2024 | 0.00000684 | 0.00000011 | 1.63% | 0.00000674 | 0.00000687 | 0.00000612 | 308,444.00 |
| Apr 28 2024 | 0.00000673 | -0.00000013 | -1.90% | 0.00000684 | 0.00000688 | 0.00000666 | 295,906.00 |
| Apr 27 2024 | 0.00000686 | -0.00000012 | -1.72% | 0.00000695 | 0.00000737 | 0.00000660 | 338,374.00 |
| Apr 26 2024 | 0.00000698 | -0.00000021 | -2.92% | 0.00000722 | 0.00000732 | 0.00000680 | 263,404.00 |
| Apr 25 2024 | 0.00000719 | -0.00000015 | -2.04% | 0.00000731 | 0.00000740 | 0.00000700 | 106,182.00 |
| Apr 24 2024 | 0.00000734 | -0.00000021 | -2.78% | 0.00000752 | 0.00000768 | 0.00000719 | 243,702.00 |
| Apr 23 2024 | 0.00000755 | -0.00000047 | -5.86% | 0.00000807 | 0.00000816 | 0.00000751 | 327,894.00 |
| Apr 22 2024 | 0.00000802 | 0.00000014 | 1.78% | 0.00000791 | 0.00000819 | 0.00000781 | 200,529.00 |
| Apr 21 2024 | 0.00000788 | -0.00000026 | -3.19% | 0.00000809 | 0.00000851 | 0.00000780 | 260,409.00 |
| Apr 20 2024 | 0.00000814 | -0.00000001 | -0.12% | 0.00000810 | 0.00000868 | 0.00000774 | 252,894.00 |
| Apr 19 2024 | 0.00000815 | -0.00000028 | -3.32% | 0.00000870 | 0.00000872 | 0.00000803 | 261,687.00 |
| Apr 18 2024 | 0.00000843 | 0.00000026 | 3.18% | 0.00000816 | 0.00000865 | 0.00000782 | 177,665.00 |
| Apr 17 2024 | 0.00000817 | -0.00000021 | -2.51% | 0.00000839 | 0.00000850 | 0.00000811 | 254,898.00 |
| Apr 16 2024 | 0.00000838 | -0.00000022 | -2.56% | 0.00000861 | 0.00000871 | 0.00000823 | 214,747.00 |
| Apr 15 2024 | 0.00000860 | -0.00000034 | -3.80% | 0.00000883 | 0.00000916 | 0.00000807 | 288,772.00 |
| Apr 14 2024 | 0.00000894 | -0.00000003 | -0.33% | 0.00000918 | 0.00000943 | 0.00000870 | 221,319.00 |
| Apr 13 2024 | 0.00000897 | -0.00000058 | -6.07% | 0.00000944 | 0.00000988 | 0.00000861 | 155,971.00 |
| Apr 12 2024 | 0.00000955 | -0.00000002 | -0.21% | 0.00000957 | 0.00001 | 0.00000921 | 88,118.00 |
| Apr 11 2024 | 0.00000957 | -0.00000015 | -1.54% | 0.00000970 | 0.00000995 | 0.00000944 | 153,891.00 |
| Apr 10 2024 | 0.00000972 | -0.00000019 | -1.92% | 0.00000983 | 0.00000991 | 0.00000947 | 136,961.00 |
| Apr 09 2024 | 0.00000991 | 0.00000054 | 5.76% | 0.00000930 | 0.000012 | 0.00000905 | 176,181.00 |
| Apr 08 2024 | 0.00000937 | 0.00000083 | 9.72% | 0.00000859 | 0.00000950 | 0.00000859 | 120,718.00 |
| Apr 07 2024 | 0.00000854 | -0.00000022 | -2.51% | 0.00000891 | 0.00000901 | 0.00000854 | 132,485.00 |
| Apr 06 2024 | 0.00000876 | -0.00000012 | -1.35% | 0.00000889 | 0.00000901 | 0.00000876 | 213,030.00 |
| Apr 05 2024 | 0.00000888 | -0.00000032 | -3.48% | 0.00000916 | 0.00000948 | 0.00000876 | 164,672.00 |
| Apr 04 2024 | 0.00000920 | 0.00000011 | 1.21% | 0.00000918 | 0.00000940 | 0.00000882 | 208,303.00 |
| Apr 03 2024 | 0.00000909 | -0.00000040 | -4.21% | 0.00000940 | 0.00000943 | 0.00000906 | 202,116.00 |
| Apr 02 2024 | 0.00000949 | 0.00000030 | 3.26% | 0.00000920 | 0.00000972 | 0.00000886 | 103,307.00 |
| Apr 01 2024 | 0.00000919 | -0.00000039 | -4.07% | 0.00000957 | 0.00000973 | 0.00000912 | 109,728.00 |
| Mar 31 2024 | 0.00000958 | -0.00000058 | -5.71% | 0.00001 | 0.00001 | 0.00000952 | 151,351.00 |
| Mar 30 2024 | 0.00001 | -0.00000040 | -3.79% | 0.000011 | 0.000011 | 0.00001 | 66,593.00 |
| Mar 29 2024 | 0.000011 | 0.00000046 | 4.55% | 0.00001 | 0.000011 | 0.00000975 | 158,613.00 |
| Mar 28 2024 | 0.00001 | 0.00000100 | 11.16% | 0.00000895 | 0.00001 | 0.00000890 | 202,950.00 |
| Mar 27 2024 | 0.00000896 | -0.00000036 | -3.86% | 0.00000933 | 0.00000980 | 0.00000865 | 333,196.00 |
| Mar 26 2024 | 0.00000932 | -0.00000006 | -0.64% | 0.00000947 | 0.00000988 | 0.00000896 | 286,611.00 |
| Mar 25 2024 | 0.00000938 | 0.00000001 | 0.11% | 0.00000941 | 0.00000989 | 0.00000845 | 294,633.00 |
| Mar 24 2024 | 0.00000937 | -0.00000100 | -9.37% | 0.00001 | 0.00001 | 0.00000886 | 310,830.00 |
| Mar 23 2024 | 0.000011 | 0.00000077 | 7.78% | 0.00000987 | 0.000011 | 0.00000909 | 353,442.00 |
| Mar 22 2024 | 0.00000990 | -0.00000003 | -0.30% | 0.00000986 | 0.000011 | 0.00000975 | 264,943.00 |
| Mar 21 2024 | 0.00000993 | -0.00000073 | -6.85% | 0.000011 | 0.000013 | 0.00000968 | 325,922.00 |
| Mar 20 2024 | 0.000011 | -0.00000014 | -1.30% | 0.000011 | 0.000011 | 0.00001 | 245,611.00 |
| Mar 19 2024 | 0.000011 | 0.00000015 | 1.41% | 0.000011 | 0.000011 | 0.00001 | 279,820.00 |
| Mar 18 2024 | 0.000011 | -0.00000067 | -5.92% | 0.000012 | 0.000012 | 0.00001 | 201,190.00 |
| Mar 17 2024 | 0.000011 | 0.00000035 | 3.19% | 0.000011 | 0.000012 | 0.000011 | 305,308.00 |
| Mar 16 2024 | 0.000011 | 0.00000014 | 1.29% | 0.000011 | 0.000013 | 0.000011 | 201,777.00 |
| Mar 15 2024 | 0.000011 | 0.00000011 | 1.03% | 0.000011 | 0.000012 | 0.00001 | 267,544.00 |
| Mar 14 2024 | 0.000011 | 0.00000001 | 0.09% | 0.000011 | 0.000012 | 0.00001 | 250,125.00 |
| Mar 13 2024 | 0.000011 | 0.00000300 | 37.50% | 0.00000798 | 0.000012 | 0.00000775 | 369,611.00 |
| Mar 12 2024 | 0.00000800 | 0.00000100 | 15.17% | 0.00000664 | 0.00000863 | 0.00000660 | 352,064.00 |
