Ember Historical Data

EMBER Page 3
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $0.000391
-10.40%
$978,250 $59,997
Jun 28, 2025 $0.000437
-8.94%
$1.09 million $87,398
Jun 27, 2025 $0.00048
+6.82%
$1.2 million $60,536
Jun 26, 2025 $0.000449
+2.98%
$1.12 million $57,902
Jun 25, 2025 $0.000436
-8.29%
$1.09 million $51,277
Jun 24, 2025 $0.000475
+4.74%
$1.19 million $56,588
Jun 23, 2025 $0.000454
-2.83%
$1.13 million $56,744
Jun 22, 2025 $0.000467
-18.94%
$1.17 million $58,781
Jun 21, 2025 $0.000576
-1.93%
$1.44 million $102,689
Jun 20, 2025 $0.000586
+5.17%
$1.47 million $16
Jun 19, 2025 $0.000558
-1.05%
$1.39 million $105,754
Jun 18, 2025 $0.000564
-4.16%
$1.41 million $105,484
Jun 17, 2025 $0.000588
-5.19%
$1.47 million $105,977
Jun 16, 2025 $0.000521
-11.95%
$1.3 million $111,030
Jun 15, 2025 $0.000592
-7.91%
$1.48 million $119,254
Jun 14, 2025 $0.000642
-2.30%
$1.61 million $147,366
Jun 13, 2025 $0.000658
-4.74%
$1.64 million $110,883
Jun 12, 2025 $0.000601
-26.27%
$1.5 million $115,003
Jun 11, 2025 $0.000816
-29.32%
$2.04 million $132,848
Jun 10, 2025 $0.00112
-1.29%
$2.8 million $110,705
Jun 9, 2025 $0.00114
+93.49%
$2.84 million $225,719
Jun 8, 2025 $0.000587
+1.96%
$1.47 million $101,588
Jun 7, 2025 $0.000576
+11.39%
$1.44 million $109,055
Jun 6, 2025 $0.00056
-2.91%
$1.4 million $114,897
Jun 5, 2025 $0.000576
-2.21%
$1.44 million $104,762
Jun 4, 2025 $0.00057
-1.43%
$1.43 million $104,640
Jun 3, 2025 $0.000579
+9.33%
$1.45 million $101,222
Jun 2, 2025 $0.000529
-6.75%
$1.32 million $213,512
Jun 1, 2025 $0.000568
+10.32%
$1.42 million $208,623
May 31, 2025 $0.000514
+8.75%
$1.29 million $104,151
May 30, 2025 $0.000473
-9.05%
$1.18 million $108,962
May 29, 2025 $0.000463
+15.10%
$1.16 million $102,384
May 28, 2025 $0.000403
-15.05%
$1.01 million $96,028
May 27, 2025 $0.000474
+1.74%
$1.19 million $93,760
May 26, 2025 $0.000466
+19.41%
$1.16 million $99,979
May 25, 2025 $0.00039
+4.58%
$975,250 $103,141
May 24, 2025 $0.000373
-10.49%
$932,500 $98,392
May 23, 2025 $0.000417
-12.93%
$1.04 million $94,809
May 22, 2025 $0.000479
+0.76%
$1.2 million $26,322
May 21, 2025 $0.000475
-6.75%
$1.19 million $32,748
May 20, 2025 $0.000777
-8.20%
$1.94 million $25,999
May 19, 2025 $0.000846
+10.70%
$2.12 million $23,630
May 18, 2025 $0.000764
-0.08%
$1.91 million $12,176
May 17, 2025 $0.000765
-2.19%
$1.91 million $25,301
May 16, 2025 $0.000782
-3.55%
$1.95 million $24,149
May 15, 2025 $0.000811
-10.56%
$2.03 million $22,857
May 14, 2025 $0.000906
-3.22%
$2.27 million $8,904
May 13, 2025 $0.000937
-9.05%
$2.34 million $24,561
May 12, 2025 $0.00103
-5.42%
$2.57 million $25,044
May 11, 2025 $0.00109
-16.54%
$2.72 million $19,307