Ember Historical Data

EMBER Page 4
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $0.0013
+10.12%
$3.26 million $12,562
May 9, 2025 $0.00118
+3.53%
$2.96 million $16,141
May 8, 2025 $0.00114
+3.90%
$2.86 million $25,025
May 7, 2025 $0.0011
+1.41%
$2.75 million $23,157
May 6, 2025 $0.00109
+1.24%
$2.71 million $17,430
May 5, 2025 $0.00107
-6.69%
$2.68 million $16,617
May 4, 2025 $0.00115
+0.09%
$2.87 million $16,505
May 3, 2025 $0.00115
-7.97%
$2.87 million $16,035
May 2, 2025 $0.00125
+0.89%
$3.12 million $16,496
May 1, 2025 $0.00124
-0.62%
$3.09 million $16,343
Apr 30, 2025 $0.00124
-3.47%
$3.11 million $16,261
Apr 29, 2025 $0.00128
-24.70%
$-- $19,185
Apr 28, 2025 $0.0017
+0.73%
$4.24 million $144
Apr 27, 2025 $0.00168
+8.64%
$4.21 million $19,481
Apr 26, 2025 $0.00154
+28.60%
$3.86 million $22,772
Apr 25, 2025 $0.0012
+38.03%
$3 million $58,029
Apr 24, 2025 $0.000871
-1.29%
$2.18 million $12,026
Apr 23, 2025 $0.000882
-18.19%
$2.2 million $16,161
Apr 22, 2025 $0.00102
+15.16%
$2.55 million $78,551
Apr 21, 2025 $0.000886
-7.59%
$2.21 million $73,751
Apr 20, 2025 $0.000958
-10.48%
$2.39 million $12,404
Apr 19, 2025 $0.00107
+6.89%
$2.67 million $231
Apr 18, 2025 $0.001
+12.46%
$2.5 million $139
Apr 17, 2025 $0.00093
+5.68%
$2.33 million $444
Apr 16, 2025 $0.00088
-4.35%
$2.2 million $122
Apr 15, 2025 $0.00092
+1.10%
$2.3 million $849
Apr 14, 2025 $0.00091
-5.21%
$2.27 million $624
Apr 13, 2025 $0.00096
-11.93%
$2.4 million $386
Apr 12, 2025 $0.00115
+10.58%
$2.88 million $311
Apr 11, 2025 $0.00104
-15.45%
$2.6 million $585
Apr 10, 2025 $0.00123
+16.04%
$3.08 million $3,135
Apr 9, 2025 $0.00106
-10.17%
$2.65 million $8,518
Apr 8, 2025 $0.00118
+6.31%
$2.95 million $4,437
Apr 7, 2025 $0.0011
-10.57%
$2.75 million $1,646
Apr 6, 2025 $0.00123
+6.96%
$3.08 million $1,814
Apr 5, 2025 $0.00115
+7.48%
$2.88 million $1,013
Apr 4, 2025 $0.00107
-15.75%
$2.67 million $2,339
Apr 3, 2025 $0.00127
+11.40%
$3.17 million $8,927
Apr 2, 2025 $0.00114
-5.00%
$2.85 million $2,232
Apr 1, 2025 $0.0012
-2.44%
$3 million $696
Mar 31, 2025 $0.00123
-4.65%
$3.08 million $1,831
Mar 30, 2025 $0.00129
-13.42%
$3.23 million $526
Mar 29, 2025 $0.00149
-11.31%
$3.73 million $126
Mar 28, 2025 $0.00168
+12.00%
$4.2 million $394
Mar 27, 2025 $0.0015
+3.45%
$3.75 million $486
Mar 26, 2025 $0.00145
-5.84%
$3.63 million $148
Mar 25, 2025 $0.00154
+5.48%
$3.85 million $177
Mar 24, 2025 $0.00146
-5.19%
$3.65 million $142
Mar 23, 2025 $0.00154
-4.94%
$3.85 million $418
Mar 22, 2025 $0.00174
+21.68%
$4.35 million $1,730