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