Ember Historical Data

EMBER Page 7
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.0098
+7.12%
$ 24.51 million $ 435
Dec 10, 2024 $ 0.00915
+3.48%
$ 22.88 million $ 617
Dec 9, 2024 $ 0.00884
-6.59%
$ 22.11 million $ 3,817
Dec 8, 2024 $ 0.00947
+8.15%
$ 23.67 million $ 496
Dec 7, 2024 $ 0.00875
-0.18%
$ 21.88 million $ 4,621
Dec 6, 2024 $ 0.00877
-1.28%
$ 21.92 million $ 5,272
Dec 5, 2024 $ 0.0088
-1.85%
$ 22.03 million $ 18,225
Dec 4, 2024 $ 0.00897
-3.34%
$ 22.43 million $ 19,259
Dec 3, 2024 $ 0.00928
-4.53%
$ 23.2 million $ 1,204
Dec 2, 2024 $ 0.00974
+5.34%
$ 24.34 million $ 1,479
Dec 1, 2024 $ 0.00924
-6.80%
$ 23.11 million $ 5,134
Nov 30, 2024 $ 0.0101
+9.56%
$ 25.14 million $ 6,844
Nov 29, 2024 $ 0.00951
+0.82%
$ 23.77 million $ 13,842
Nov 28, 2024 $ 0.00943
-5.11%
$ 23.57 million $ 4,223
Nov 27, 2024 $ 0.0129
+9.52%
$ 32.18 million $ 6,241
Nov 26, 2024 $ 0.0118
-10.42%
$ 29.38 million $ 8,943
Nov 25, 2024 $ 0.0131
+10.83%
$ 32.8 million $ 3,693
Nov 24, 2024 $ 0.0118
+0.65%
$ 29.59 million $ 3,719
Nov 23, 2024 $ 0.0118
+26.05%
$ 29.4 million $ 6,875
Nov 22, 2024 $ 0.00933
+4.36%
$ 23.32 million $ 573
Nov 21, 2024 $ 0.00894
-3.87%
$ 22.35 million $ 583
Nov 20, 2024 $ 0.0093
-0.32%
$ 23.25 million $ 668
Nov 19, 2024 $ 0.00933
+1.69%
$ 23.32 million $ 312
Nov 18, 2024 $ 0.00917
-0.28%
$ 22.94 million $ 7,059
Nov 17, 2024 $ 0.0092
-3.88%
$ 23 million $ 1,041
Nov 16, 2024 $ 0.00957
+0.37%
$ 23.93 million $ 2,509
Nov 15, 2024 $ 0.00954
+0.26%
$ 23.84 million $ 711
Nov 14, 2024 $ 0.00951
-0.60%
$ 23.78 million $ 2,732
Nov 13, 2024 $ 0.00957
-2.80%
$ 23.92 million $ 4,804
Nov 12, 2024 $ 0.00984
-0.64%
$ 24.61 million $ 2,734
Nov 11, 2024 $ 0.01
+35.93%
$ 25.11 million $ 66,734
Nov 10, 2024 $ 0.00739
+38.64%
$ 18.48 million $ 3,805
Nov 9, 2024 $ 0.00533
+2.82%
$ 13.33 million $ 1,549
Nov 8, 2024 $ 0.00518
-1.84%
$ 12.96 million $ 1,474
Nov 7, 2024 $ 0.00528
-2.61%
$ 13.2 million $ 1,008
Nov 6, 2024 $ 0.00545
+1.53%
$ 13.63 million $ 1,658
Nov 5, 2024 $ 0.00541
-9.68%
$ 13.52 million $ 6,916
Nov 4, 2024 $ 0.00599
+0.17%
$ 14.97 million $ 935
Nov 3, 2024 $ 0.00598
-0.59%
$ 14.95 million $ 1,819
Nov 2, 2024 $ 0.00601
-8.42%
$ 15.04 million $ 386
Nov 1, 2024 $ 0.00657
+4.88%
$ 16.43 million $ 746
Oct 31, 2024 $ 0.00664
+12.41%
$ 16.6 million $ 802
Oct 30, 2024 $ 0.00598
+11.01%
$ 14.95 million $ 1,780
Oct 29, 2024 $ 0.00528
-20.53%
$ 13.19 million $ 3,882
Oct 28, 2024 $ 0.00664
-13.73%
$ 16.6 million $ 1,125
Oct 27, 2024 $ 0.00807
+4.14%
$ 20.17 million $ 294
Oct 26, 2024 $ 0.00774
+11.27%
$ 19.36 million $ 74
Oct 25, 2024 $ 0.00696
+0.29%
$ 17.4 million $ 500
Oct 24, 2024 $ 0.00694
+0.00%
$ 17.35 million $ 351
Oct 23, 2024 $ 0.00694
-0.14%
$ 17.35 million $ 1,175