Embr Historical Data

EMBR
Download
Date Close Price change Market cap Trading volume
Aug 6, 2024 $ 0.0111
+2.91%
$ -- $ 14,598
Aug 5, 2024 $ 0.0108
+9.85%
$ 3.25 million $ 13,585
Aug 3, 2024 $ 0.0125
-1.63%
$ -- $ 59,026
Aug 2, 2024 $ 0.0127
+4.16%
$ 3.82 million $ 73,872
Jun 26, 2024 $ 0.014
-1.50%
$ 4.21 million $ 13,087
Jun 25, 2024 $ 0.0142
+2.57%
$ 4.27 million $ 222,704
Jun 3, 2024 $ 0.0207
+4.01%
$ -- $ 39,435
Jun 2, 2024 $ 0.0199
+5.67%
$ 5.98 million $ 49,574
Jun 1, 2024 $ 0.0191
+0.15%
$ -- $ 29,796
May 31, 2024 $ 0.0191
-4.96%
$ 5.72 million $ 39,544
May 22, 2024 $ 0.022
+0.00%
$ -- $ 19,192
May 21, 2024 $ 0.022
+3.25%
$ 6.6 million $ 19,189
May 20, 2024 $ 0.0206
+2.67%
$ 6.17 million $ 13,746
May 19, 2024 $ 0.02
+0.02%
$ 6 million $ 13,427
May 5, 2024 $ 0.0208
+0.13%
$ -- $ 29,514
May 4, 2024 $ 0.0208
+0.18%
$ 6.23 million $ 29,510
May 3, 2024 $ 0.0207
+3.71%
$ 6.22 million $ 17,268
Apr 28, 2024 $ 0.0224
+0.33%
$ -- $ 20,734
Apr 27, 2024 $ 0.0223
+0.62%
$ 6.7 million $ 20,662
Apr 18, 2024 $ 0.0218
+1.65%
$ -- $ 20,420
Apr 17, 2024 $ 0.0214
-0.70%
$ 6.43 million $ 20,120
Apr 13, 2024 $ 0.0251
-0.01%
$ -- $ 12,851
Apr 12, 2024 $ 0.0251
-3.52%
$ 7.52 million $ 12,858
Apr 9, 2024 $ 0.0237
-0.90%
$ -- $ 77,622
Apr 8, 2024 $ 0.0239
+2.67%
$ 7.18 million $ 154,804
Apr 7, 2024 $ 0.0219
+0.55%
$ -- $ 10,419
Apr 6, 2024 $ 0.0218
+0.76%
$ 6.54 million $ 10,369
Apr 3, 2024 $ 0.0207
+0.83%
$ -- $ 31,509
Apr 2, 2024 $ 0.0205
-0.47%
$ 6.16 million $ 31,249
Mar 27, 2024 $ 0.021
-0.96%
$ 6.31 million $ 21,026
Mar 26, 2024 $ 0.0212
+0.00%
$ 6.37 million $ 21,259
Mar 24, 2024 $ 0.0208
-0.20%
$ -- $ 11,765
Mar 23, 2024 $ 0.0209
+0.87%
$ 6.27 million $ 11,817
Mar 22, 2024 $ 0.0213
+0.62%
$ -- $ 21,052
Mar 21, 2024 $ 0.0211
-0.76%
$ 6.34 million $ 20,851
Mar 20, 2024 $ 0.0198
+5.21%
$ -- $ 27,401
Mar 19, 2024 $ 0.0189
-0.35%
$ 5.67 million $ 26,047
Mar 14, 2024 $ 0.0243
-5.12%
$ 7.28 million $ 30,441
Mar 13, 2024 $ 0.0254
+6.33%
$ 7.63 million $ 31,914
Mar 12, 2024 $ 0.0207
+3.77%
$ -- $ 14,150
Mar 11, 2024 $ 0.02
+0.71%
$ 6 million $ 13,598
Mar 5, 2024 $ 0.0146
-0.18%
$ -- $ 11,676
Mar 4, 2024 $ 0.0146
-0.15%
$ 4.39 million $ 11,713
Feb 28, 2024 $ 0.014
+0.44%
$ -- $ 96,818
Feb 27, 2024 $ 0.014
+8.39%
$ 4.19 million $ 127,523
Feb 21, 2024 $ 0.0105
-0.05%
$ -- $ 14,433
Feb 20, 2024 $ 0.0105
-0.83%
$ 3.15 million $ 14,453
Feb 17, 2024 $ 0.0107
-0.88%
$ -- $ 21,146
Feb 16, 2024 $ 0.0108
+1.02%
$ 3.23 million $ 21,335
Sep 27, 2023 $ 0.00653
+0.05%
$ -- $ 10,373
Download