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