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