Ember Historical Data

EMBER Page 9
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.00754
+10.56%
$ 18.85 million $ 3,552
Sep 1, 2024 $ 0.008
+9.29%
$ 20 million $ 3,850
Aug 31, 2024 $ 0.00682
-8.95%
$ 17.05 million $ 8,698
Aug 30, 2024 $ 0.00749
-37.89%
$ 18.73 million $ 15,819
Aug 29, 2024 $ 0.0121
-2.19%
$ 30.15 million $ 6,156
Aug 28, 2024 $ 0.0123
-17.80%
$ 30.82 million $ 18,326
Aug 27, 2024 $ 0.015
-4.46%
$ 37.5 million $ 5,345
Aug 26, 2024 $ 0.0157
-3.03%
$ 39.2 million $ 5,857
Aug 25, 2024 $ 0.0162
-0.68%
$ 40.42 million $ 1,209
Aug 24, 2024 $ 0.0163
-0.25%
$ 40.7 million $ 3,515
Aug 23, 2024 $ 0.0163
+21.97%
$ 40.8 million $ 2,975
Aug 22, 2024 $ 0.0134
-18.41%
$ 33.45 million $ 4,196
Aug 21, 2024 $ 0.0164
-0.12%
$ 41 million $ 213
Aug 20, 2024 $ 0.0164
-1.74%
$ 41.05 million $ 2,467
Aug 19, 2024 $ 0.0167
+0.66%
$ 41.77 million $ 1,017
Aug 18, 2024 $ 0.0166
-0.54%
$ 41.5 million $ 2,399
Aug 17, 2024 $ 0.0167
-0.30%
$ 41.73 million $ 587
Aug 16, 2024 $ 0.0167
-1.24%
$ 41.85 million $ 206
Aug 15, 2024 $ 0.0169
-0.06%
$ 42.38 million $ 1,213
Aug 14, 2024 $ 0.017
-0.99%
$ 42.4 million $ 6,535
Aug 13, 2024 $ 0.0171
-0.64%
$ 42.83 million $ 863
Aug 12, 2024 $ 0.0172
-1.49%
$ 43.1 million $ 3,073
Aug 11, 2024 $ 0.0175
+0.06%
$ 43.75 million $ 4,223
Aug 10, 2024 $ 0.0175
-0.68%
$ 43.73 million $ 13,075
Aug 9, 2024 $ 0.0176
-1.62%
$ 44.02 million $ 1,819
Aug 8, 2024 $ 0.0179
-1.32%
$ 44.75 million $ 5,453
Aug 7, 2024 $ 0.0181
-2.53%
$ 45.35 million $ 5,048
Aug 6, 2024 $ 0.0186
-0.48%
$ 46.52 million $ 1,266
Aug 5, 2024 $ 0.0187
-2.30%
$ 46.75 million $ 5,227
Aug 4, 2024 $ 0.0191
-2.74%
$ 47.85 million $ 5,475
Aug 3, 2024 $ 0.0197
-4.05%
$ 49.2 million $ 7,166
Aug 2, 2024 $ 0.0205
-1.77%
$ 51.27 million $ 4,614
Aug 1, 2024 $ 0.0209
+0.05%
$ 52.2 million $ 569
Jul 31, 2024 $ 0.0209
-0.52%
$ 52.17 million $ 424
Jul 30, 2024 $ 0.021
+1.50%
$ 52.45 million $ 1,597
Jul 29, 2024 $ 0.0207
-1.67%
$ 51.67 million $ 3,465
Jul 28, 2024 $ 0.021
-0.99%
$ 52.55 million $ 1,392
Jul 27, 2024 $ 0.0212
+0.05%
$ 53.08 million $ 835
Jul 26, 2024 $ 0.0212
-0.09%
$ 53.05 million $ 2,321
Jul 25, 2024 $ 0.0212
-0.47%
$ 53.1 million $ 2,252
Jul 24, 2024 $ 0.0213
-0.14%
$ 53.35 million $ 4,071
Jul 23, 2024 $ 0.0217
+1.35%
$ 54.3 million $ 5,808
Jul 22, 2024 $ 0.0214
-1.56%
$ 53.58 million $ 13,344
Jul 21, 2024 $ 0.0218
-3.59%
$ 54.42 million $ 16,564
Jul 20, 2024 $ 0.0226
-0.96%
$ 56.45 million $ 9,306
Jul 19, 2024 $ 0.0228
+2.70%
$ 56.98 million $ 19,222
Jul 18, 2024 $ 0.0222
+1.51%
$ 55.48 million $ 18,482
Jul 17, 2024 $ 0.0219
-4.46%
$ 54.63 million $ 29,978
Jul 16, 2024 $ 0.0229
-1.63%
$ 57.3 million $ 19,646
Jul 15, 2024 $ 0.0234
-9.10%
$ 58.42 million $ 21,512