Ember Historical Data

EMBR
Download
Date Close Price change Market cap Trading volume
Apr 10, 2024 $ 0.0₆107
-0.74%
$ -- $ 211,192
Apr 9, 2024 $ 0.0₆108
-0.41%
$ 3 $ 212,678
Apr 7, 2024 $ 0.0136
+0.91%
$ -- $ 2,556
Apr 6, 2024 $ 0.0134
+0.53%
$ 322,777 $ 2,539
Mar 17, 2024 $ 0.0156
+0.66%
$ -- $ 4,828
Mar 16, 2024 $ 0.0155
-5.75%
$ 372,450 $ 4,804
Dec 28, 2023 $ 0.0115
+0.04%
$ -- $ 6,314
Dec 27, 2023 $ 0.0114
+5.70%
$ 274,606 $ 6,308
Dec 11, 2023 $ 0.0116
-4.73%
$ -- $ 2,008
Dec 10, 2023 $ 0.0122
-5.43%
$ 293,220 $ 7,316
Nov 4, 2023 $ 0.0139
+1.16%
$ 333,587 $ 6,023
Nov 3, 2023 $ 0.0137
+0.19%
$ 329,746 $ 5,952
Oct 31, 2023 $ 0.0148
-0.55%
$ 355,434 $ 2,190
Oct 30, 2023 $ 0.0149
+0.47%
$ 357,316 $ 2,202
Oct 29, 2023 $ 0.0163
+0.99%
$ 391,668 $ 4,261
Oct 28, 2023 $ 0.0162
-5.00%
$ 387,916 $ 4,221
Oct 27, 2023 $ 0.017
+0.25%
$ 408,427 $ 3,237
Oct 25, 2023 $ 0.0179
+0.07%
$ -- $ 1,950
Oct 24, 2023 $ 0.0179
-2.26%
$ 429,044 $ 1,949
Oct 20, 2023 $ 0.016
+2.44%
$ -- $ 2,268
Oct 19, 2023 $ 0.0156
+0.29%
$ 374,688 $ 2,213
Oct 17, 2023 $ 0.0178
-1.59%
$ -- $ 5,824
Oct 16, 2023 $ 0.0181
+1.89%
$ 435,253 $ 5,919
Oct 14, 2023 $ 0.0187
+0.07%
$ -- $ 2,311
Oct 13, 2023 $ 0.0186
+0.50%
$ 447,423 $ 2,308
Oct 7, 2023 $ 0.0225
+0.10%
$ -- $ 4,270
Oct 6, 2023 $ 0.0225
+1.72%
$ 202,050 $ 4,266
Oct 5, 2023 $ 0.0226
-1.74%
$ 203,654 $ 2,429
Oct 4, 2023 $ 0.023
+0.13%
$ 207,361 $ 2,474
Sep 30, 2023 $ 0.0249
+0.40%
$ -- $ 10,531
Sep 29, 2023 $ 0.0248
+0.59%
$ 223,294 $ 10,489
Sep 22, 2023 $ 0.0263
+0.63%
$ 237,040 $ 3,756
Sep 21, 2023 $ 0.0262
-0.06%
$ 235,621 $ 3,733
Sep 20, 2023 $ 0.0279
-0.27%
$ -- $ 2,437
Sep 19, 2023 $ 0.0279
+0.53%
$ 251,438 $ 2,443
Sep 15, 2023 $ 0.0291
-0.25%
$ 261,983 $ 7,029
Sep 14, 2023 $ 0.0292
+4.92%
$ 262,627 $ 7,045
Sep 13, 2023 $ 0.0278
+16.93%
$ 250,282 $ 9,367
Sep 12, 2023 $ 0.0238
+3.84%
$ 214,101 $ 6,354
Sep 10, 2023 $ 0.0233
-0.31%
$ -- $ 2,762
Sep 9, 2023 $ 0.0234
-0.12%
$ 210,647 $ 2,770
Sep 7, 2023 $ 0.0232
+0.30%
$ -- $ 2,887
Sep 6, 2023 $ 0.0231
+0.13%
$ 208,076 $ 2,878
Sep 3, 2023 $ 0.0217
+0.01%
$ -- $ 2,296
Sep 2, 2023 $ 0.0217
-6.33%
$ 195,133 $ 2,299
Sep 1, 2023 $ 0.0232
-15.62%
$ 208,402 $ 17,642
Aug 31, 2023 $ 0.0274
-3.39%
$ 246,963 $ 2,909
Aug 29, 2023 $ 0.0282
+4.56%
$ 254,220 $ 2,151
Aug 28, 2023 $ 0.027
-0.32%
$ 243,121 $ 2,057
Aug 27, 2023 $ 0.0271
-0.44%
$ 243,912 $ 7,879
Download