Umbrella Historical Data - UMBUSDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Umbrella (Gate.io:UMBUSDT)
Umbrella (Gate.io:UMBUSDT) Historical

Umbrella (UMBUSDT)

0.017713

0.00000600

( 0.03% )

Updated: 20:20:05

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716595080	0.017707	3.0E-6	0.02	0.017688	0.0184	0.0165	1452396
1716508680	0.017704	-0.00128	-6.74	0.018933	0.01905	0.016143	1091523
1716422280	0.018984	-0.000723	-3.67	0.019718	0.020899	0.0186	1306778
1716335880	0.019707	-0.000752	-3.68	0.020469	0.021966	0.018732	1865309
1716249480	0.020459	0.001681	8.95	0.018784	0.02272	0.015594	3425074
1716163080	0.018778	-0.000709	-3.64	0.019494	0.019839	0.018248	791008
1716076680	0.019487	-0.001711	-8.07	0.021192	0.0212	0.018509	1389853
1715990280	0.021198	0.003162	17.53	0.018035	0.022555	0.017964	1582998
1715903880	0.018036	0.001116	6.60	0.017108	0.018271	0.016643	1092717
1715817480	0.01692	0.000226	1.35	0.016662	0.016979	0.016553	910343
1715731080	0.016694	0.000342	2.09	0.016367	0.017002	0.01557	1164307
1715644680	0.016352	6.0E-5	0.37	0.016332	0.016903	0.01482	1837511
1715558280	0.016292	-7.2E-5	-0.44	0.016388	0.0182	0.01619	1397541
1715471880	0.016364	-0.00078	-4.55	0.017026	0.017107	0.016191	1246356
1715385480	0.017144	-0.000987	-5.44	0.018139	0.018431	0.016452	1144355
1715299080	0.018131	0.000656	3.75	0.017475	0.018897	0.017475	948434
1715212680	0.017475	-0.001303	-6.94	0.018807	0.018954	0.016872	1359803
1715126280	0.018778	-0.001288	-6.42	0.020029	0.020306	0.018727	622135
1715039880	0.020066	-0.001392	-6.49	0.021564	0.024271	0.018908	1155173
1714953480	0.021458	0.002558	13.53	0.019175	0.021999	0.018582	1167510
1714867080	0.0189	7.7E-5	0.41	0.019463	0.022184	0.018024	1023160
1714780680	0.018823	0.000581	3.18	0.017962	0.019858	0.017046	974774
1714694280	0.018242	-0.000275	-1.49	0.018692	0.018833	0.017873	785213
1714607880	0.018517	-0.001494	-7.47	0.020025	0.024513	0.0165	879275
1714521480	0.020011	-0.001961	-8.92	0.022093	0.022113	0.018	545528
1714435080	0.021972	-5.2E-5	-0.24	0.022001	0.022371	0.019198	1617766
1714348680	0.022024	-0.00034	-1.52	0.022341	0.022675	0.021957	732717
1714262280	0.022364	0.000511	2.34	0.021771	0.024345	0.020692	1290134
1714175880	0.021853	-0.000873	-3.84	0.022724	0.023464	0.0214	850190
1714089480	0.022726	-0.000189	-0.82	0.023138	0.023476	0.022003	557496
1714003080	0.022915	-0.001038	-4.33	0.023956	0.026577	0.022613	602653
1713916680	0.023953	-0.001753	-6.82	0.025812	0.025913	0.02291	741015
1713830280	0.025706	0.000939	3.79	0.024829	0.027998	0.024756	749307
1713743880	0.024767	-0.000755	-2.96	0.025413	0.027919	0.024411	841123
1713657480	0.025522	0.000708	2.85	0.024829	0.029969	0.022613	788840
1713571080	0.024814	-0.00106	-4.10	0.025981	0.027972	0.023668	746166
1713484680	0.025874	0.001465	6.00	0.024307	0.026833	0.022617	726719
1713398280	0.024409	-0.001382	-5.36	0.025817	0.025935	0.024119	686003
1713311880	0.025791	-0.00077	-2.90	0.026744	0.02686	0.02483	902626
1713225480	0.026561	-0.001611	-5.72	0.027839	0.037	0.024457	991473
1713139080	0.028172	0.000726	2.65	0.02737	0.028714	0.026182	672426
1713052680	0.027446	-0.003054	-10.01	0.030428	0.030786	0.024702	1296791
1712966280	0.0305	-0.002838	-8.51	0.033333	0.034775	0.028845	1064235
1712879880	0.033338	-0.001083	-3.15	0.034414	0.036091	0.032976	604311
1712793480	0.034421	-0.000202	-0.58	0.034513	0.035848	0.032947	829001
1712707080	0.034623	-9.6E-5	-0.28	0.034566	0.039164	0.03235	801672
1712620680	0.034719	0.00513	17.34	0.030148	0.035419	0.02975	824942
1712534280	0.029589	-0.000545	-1.81	0.03016	0.03198	0.028157	815551
1712447880	0.030134	0.000597	2.02	0.029542	0.030669	0.028754	743946
1712361480	0.029537	-0.00104	-3.40	0.030592	0.03199	0.028824	860906
1712275080	0.030577	0.000352	1.16	0.030254	0.032706	0.029646	599652
1712188680	0.030225	-0.000646	-2.09	0.031314	0.032925	0.029936	582894
1712102280	0.030871	-0.001272	-3.96	0.032149	0.032768	0.02918	845612
1712015880	0.032143	-0.002725	-7.82	0.034879	0.035187	0.031265	913227
1711929480	0.034868	-0.000721	-2.03	0.035685	0.036372	0.032884	626029
1711843080	0.035589	-0.001598	-4.30	0.037335	0.037891	0.035333	637730
1711756680	0.037187	0.001434	4.01	0.036387	0.038023	0.034561	774054
1711670280	0.035753	0.004178	13.23	0.03154	0.037375	0.031299	1091878
1711583880	0.031575	-0.001788	-5.36	0.033495	0.034602	0.030949	993091
1711497480	0.033363	-0.000556	-1.64	0.033559	0.036448	0.032088	992705
1711411080	0.033919	0.001453	4.48	0.032587	0.036	0.029314	1363907
1711324680	0.032466	-0.001352	-4.00	0.033549	0.033926	0.028656	1327610
1711238280	0.033818	0.001057	3.23	0.032763	0.045	0.03095	1271925
1711151880	0.032761	-0.001813	-5.24	0.034542	0.040658	0.032121	1280742
1711065480	0.034574	-0.00273	-7.32	0.037588	0.047609	0.033811	1584549
1710979080	0.037304	0.002749	7.96	0.034367	0.037998	0.033218	933644
1710892680	0.034555	-0.003508	-9.22	0.03762	0.038784	0.033475	1320051
1710806280	0.038063	-0.003076	-7.48	0.041242	0.041954	0.036386	1170289
1710719880	0.041139	0.002826	7.38	0.03784	0.041996	0.03775	1026778
1710633480	0.038313	-0.002292	-5.64	0.040932	0.04739	0.038081	1146925
1710547080	0.040605	-0.001104	-2.65	0.041926	0.04316	0.038004	1264352
1710460680	0.041709	-0.00095	-2.23	0.042615	0.046786	0.038782	1748050
1710374280	0.042659	0.010773	33.79	0.031903	0.046	0.030958	2441771
1710287880	0.031886	0.005033	18.74	0.026874	0.038	0.026343	2011348
1710201480	0.026853	0.002567	10.57	0.024284	0.027414	0.023	1690167
1710115080	0.024286	-0.000258	-1.05	0.024574	0.025588	0.023883	1367085
1710028680	0.024544	-3.3E-5	-0.13	0.024538	0.024991	0.023056	1208249
1709942280	0.024577	0.000639	2.67	0.023801	0.024992	0.023422	1350773
1709855880	0.023938	0.00047	2.00	0.023227	0.024429	0.022494	1252739
1709769480	0.023468	0.001303	5.88	0.022046	0.024265	0.02132	885846
1709683080	0.022165	-0.00197	-8.16	0.02406	0.0247	0.020877	1211766
1709596680	0.024135	-0.002711	-10.10	0.027026	0.027026	0.021939	1966497
1709510280	0.026846	0.002458	10.08	0.024324	0.027998	0.0235	915752
1709423880	0.024388	0.000539	2.26	0.024931	0.028	0.021349	1372387
1709337480	0.023849	0.001155	5.09	0.022866	0.025583	0.021008	1301077
1709251080	0.022694	-0.000856	-3.63	0.023667	0.024698	0.021987	1214981
1709164680	0.02355	-0.002522	-9.67	0.025921	0.028896	0.021418	1542954
1709078280	0.026072	-0.000109	-0.42	0.026494	0.027314	0.023907	1531736
1708991880	0.026181	0.001323	5.32	0.024857	0.029742	0.024	1495352
1708905480	0.024858	0.001217	5.15	0.023733	0.024998	0.023613	1060320
1708819080	0.023641	-0.000878	-3.58	0.024454	0.025226	0.022934	1044071

Vontobel Financial Produ...

Vontobel Financial Produ...

Morgan Stanley Bv

BNP PARIBAS ISSUANCE

Goldman Sachs Finance

Societe Generale Effekten

Cia Compagnia Immobiliar...

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions