Ember Historical Data

EMBER Page 8
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 0.00695
-1.33%
$ 17.38 million $ 1,567
Oct 21, 2024 $ 0.00704
-0.23%
$ 17.61 million $ 583
Oct 20, 2024 $ 0.00699
-0.43%
$ 17.48 million $ 727
Oct 19, 2024 $ 0.00702
-0.43%
$ 17.55 million $ 1,803
Oct 18, 2024 $ 0.00705
-0.14%
$ 17.63 million $ 908
Oct 17, 2024 $ 0.00706
+1.05%
$ 17.65 million $ 666
Oct 16, 2024 $ 0.00784
+10.98%
$ 19.59 million $ 1,481
Oct 15, 2024 $ 0.00706
+1.89%
$ 17.65 million $ 1,657
Oct 14, 2024 $ 0.00693
+1.98%
$ 17.33 million $ 750
Oct 13, 2024 $ 0.00679
-5.73%
$ 16.98 million $ 954
Oct 12, 2024 $ 0.00715
+2.99%
$ 17.87 million $ 317
Oct 11, 2024 $ 0.00691
-0.69%
$ 17.28 million $ 1,248
Oct 10, 2024 $ 0.00696
+7.85%
$ 17.4 million $ 338
Oct 9, 2024 $ 0.00631
-12.12%
$ 15.78 million $ 825
Oct 8, 2024 $ 0.00707
+0.00%
$ 17.67 million $ 886
Oct 7, 2024 $ 0.00709
-0.85%
$ 17.73 million $ 1,074
Oct 6, 2024 $ 0.00715
+0.64%
$ 17.88 million $ 1,009
Oct 5, 2024 $ 0.00718
+0.97%
$ 17.96 million $ 383
Oct 4, 2024 $ 0.0071
-1.74%
$ 17.76 million $ 7,149
Oct 3, 2024 $ 0.00724
-7.54%
$ 18.1 million $ 6,541
Oct 2, 2024 $ 0.0078
-1.02%
$ 19.5 million $ 968
Oct 1, 2024 $ 0.00788
-1.87%
$ 19.7 million $ 2,483
Sep 30, 2024 $ 0.00803
-1.95%
$ 20.07 million $ 1,979
Sep 29, 2024 $ 0.00819
+0.12%
$ 20.48 million $ 360
Sep 28, 2024 $ 0.00818
+0.49%
$ 20.45 million $ 304
Sep 27, 2024 $ 0.00814
-1.09%
$ 20.35 million $ 615
Sep 26, 2024 $ 0.00823
+0.73%
$ 20.57 million $ 1,232
Sep 25, 2024 $ 0.00817
-0.24%
$ 20.43 million $ 484
Sep 24, 2024 $ 0.00819
+1.36%
$ 20.48 million $ 2,905
Sep 23, 2024 $ 0.00808
+0.75%
$ 20.2 million $ 903
Sep 22, 2024 $ 0.00802
-0.87%
$ 20.05 million $ 695
Sep 21, 2024 $ 0.00809
-0.61%
$ 20.23 million $ 954
Sep 20, 2024 $ 0.00814
+1.12%
$ 20.35 million $ 2,344
Sep 19, 2024 $ 0.00805
+1.13%
$ 20.13 million $ 4,020
Sep 18, 2024 $ 0.00796
+2.05%
$ 19.9 million $ 2,013
Sep 17, 2024 $ 0.0078
-0.76%
$ 19.5 million $ 410
Sep 16, 2024 $ 0.00786
+1.42%
$ 19.65 million $ 2,160
Sep 15, 2024 $ 0.00775
-4.32%
$ 19.38 million $ 838
Sep 14, 2024 $ 0.0081
+5.47%
$ 20.25 million $ 6,278
Sep 13, 2024 $ 0.00768
-5.54%
$ 19.2 million $ 512
Sep 12, 2024 $ 0.00813
-9.26%
$ 20.32 million $ 1,645
Sep 11, 2024 $ 0.00896
-3.97%
$ 22.4 million $ 3,855
Sep 10, 2024 $ 0.00933
-14.48%
$ 23.32 million $ 7,201
Sep 9, 2024 $ 0.0109
+23.70%
$ 27.27 million $ 14,663
Sep 8, 2024 $ 0.00882
+3.52%
$ 22.05 million $ 3,543
Sep 7, 2024 $ 0.00852
-0.58%
$ 21.3 million $ 446
Sep 6, 2024 $ 0.00857
+0.23%
$ 21.43 million $ 1,615
Sep 5, 2024 $ 0.00855
-1.61%
$ 21.38 million $ 3,719
Sep 4, 2024 $ 0.00871
+0.00%
$ 21.77 million $ 2,217
Sep 3, 2024 $ 0.00878
+16.45%
$ 21.95 million $ 9,649