Ember Historical Data

EMBER Page 5
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $0.00143
+8.33%
$3.58 million $381
Mar 20, 2025 $0.0013
+15.04%
$3.25 million $1,858
Mar 19, 2025 $0.00113
-6.61%
$2.83 million $670
Mar 18, 2025 $0.00132
+1.54%
$3.3 million $1,820
Mar 17, 2025 $0.0013
-6.47%
$3.25 million $1,014
Mar 16, 2025 $0.00141
-7.84%
$3.52 million $618
Mar 15, 2025 $0.00133
-10.14%
$3.33 million $633
Mar 14, 2025 $0.00148
-0.67%
$3.7 million $1,577
Mar 13, 2025 $0.00149
-14.86%
$3.73 million $4,194
Mar 12, 2025 $0.00175
-1.13%
$4.38 million $31,302
Mar 11, 2025 $0.00132
-14.84%
$3.3 million $1,958
Mar 10, 2025 $0.00155
-8.82%
$3.88 million $1,763
Mar 9, 2025 $0.0017
-15.00%
$4.25 million $764
Mar 8, 2025 $0.002
+7.53%
$5 million $548
Mar 7, 2025 $0.00186
-2.62%
$4.65 million $3,704
Mar 6, 2025 $0.00191
-25.10%
$4.78 million $7,016
Mar 5, 2025 $0.00255
-3.41%
$6.38 million $475
Mar 4, 2025 $0.00264
-3.65%
$6.6 million $469
Mar 3, 2025 $0.00274
-9.87%
$6.85 million $1,029
Mar 2, 2025 $0.00304
-4.40%
$7.6 million $1,393
Mar 1, 2025 $0.00318
+6.00%
$7.95 million $1,097
Feb 28, 2025 $0.003
-23.08%
$7.5 million $5,632
Feb 27, 2025 $0.0038
-33.80%
$9.5 million $24,237
Feb 26, 2025 $0.00574
+85.76%
$14.35 million $59,765
Feb 25, 2025 $0.00309
-22.94%
$7.72 million $6,811
Feb 24, 2025 $0.00401
-16.80%
$10.03 million $13,611
Feb 23, 2025 $0.00576
+12.94%
$14.4 million $167,871
Feb 22, 2025 $0.0025
+21.36%
$6.25 million $2,115
Feb 21, 2025 $0.00206
-0.96%
$5.15 million $11
Feb 20, 2025 $0.00208
+0.97%
$5.2 million $1,075
Feb 19, 2025 $0.00239
+7.17%
$5.97 million $405
Feb 18, 2025 $0.00223
+8.25%
$5.58 million $66
Feb 17, 2025 $0.00206
-0.48%
$5.15 million $537
Feb 16, 2025 $0.00207
-10.00%
$5.17 million $179
Feb 15, 2025 $0.0023
-16.97%
$5.75 million $419
Feb 14, 2025 $0.00201
-18.62%
$5.03 million $400
Feb 13, 2025 $0.00256
+5.79%
$6.4 million $752
Feb 12, 2025 $0.00242
-26.44%
$6.05 million $781
Feb 11, 2025 $0.00329
+5.79%
$8.22 million $392
Feb 10, 2025 $0.00311
+0.65%
$7.78 million $294
Feb 9, 2025 $0.00309
-4.33%
$7.72 million $227
Feb 8, 2025 $0.00323
-9.27%
$8.07 million $150
Feb 7, 2025 $0.00427
+22.35%
$10.68 million $1,031
Feb 6, 2025 $0.00349
-1.41%
$8.72 million $1,645
Feb 5, 2025 $0.00354
-0.28%
$8.85 million $190
Feb 4, 2025 $0.00355
-1.11%
$8.88 million $1,520
Feb 3, 2025 $0.00359
-0.55%
$8.97 million $4,027
Feb 2, 2025 $0.00361
-0.28%
$9.03 million $108
Feb 1, 2025 $0.00362
+0.00%
$9.05 million $20
Jan 31, 2025 $0.00362
-9.95%
$9.05 million $44