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