Ember Historical Data

EMBER Page 2
Download
Date Close Price change Market cap Trading volume
Apr 11, 2026 $ 0.0₆727
+0.32%
$ 72,660 $ 1.22 million
Apr 10, 2026 $ 0.0₆725
+2.49%
$ 72,480 $ 1.33 million
Apr 9, 2026 $ 0.0₆706
-2.13%
$ 70,640 $ 1.44 million
Apr 8, 2026 $ 0.0₆721
-3.03%
$ 72,130 $ 1.34 million
Apr 7, 2026 $ 0.0₆743
+6.51%
$ 74,320 $ 1.4 million
Apr 6, 2026 $ 0.0₆697
-0.30%
$ 69,750 $ 1.36 million
Apr 5, 2026 $ 0.0₆701
+1.55%
$ 70,070 $ 1.44 million
Apr 4, 2026 $ 0.0₆69
+0.00%
$ 69,000 $ 1.33 million
Apr 3, 2026 $ 0.0₆69
+0.00%
$ 69,000 $ 1.27 million
Apr 2, 2026 $ 0.0₆69
-4.17%
$ 69,000 $ 1.1 million
Apr 1, 2026 $ 0.0₆72
+1.41%
$ 72,000 $ 1.22 million
Mar 31, 2026 $ 0.0₆71
+2.90%
$ 71,000 $ 1.09 million
Mar 30, 2026 $ 0.0₆69
-10.39%
$ 69,000 $ 1.33 million
Mar 29, 2026 $ 0.0₆77
-1.28%
$ 77,000 $ 1.27 million
Mar 28, 2026 $ 0.0₆78
+0.00%
$ 78,000 $ 1.24 million
Mar 27, 2026 $ 0.0₆78
-3.70%
$ 78,000 $ 1.36 million
Mar 26, 2026 $ 0.0₆81
-4.71%
$ 81,000 $ 1.44 million
Mar 25, 2026 $ 0.0₆85
+0.00%
$ 85,000 $ 1.49 million
Mar 24, 2026 $ 0.0₆85
-2.30%
$ 85,000 $ 1.65 million
Mar 23, 2026 $ 0.0₆87
+7.41%
$ 87,000 $ 1.65 million
Mar 22, 2026 $ 0.0₆81
-5.81%
$ 81,000 $ 1.37 million
Mar 21, 2026 $ 0.0₆86
-1.15%
$ 86,000 $ 1.6 million
Mar 20, 2026 $ 0.0₆87
+19.18%
$ 87,000 $ 1.51 million
Mar 19, 2026 $ 0.0₆73
-5.19%
$ 73,000 $ 1.31 million
Mar 18, 2026 $ 0.0₆77
-4.94%
$ 77,000 $ 1.39 million
Mar 17, 2026 $ 0.0₆81
+0.00%
$ 81,000 $ 1.38 million
Mar 16, 2026 $ 0.0₆82
+7.89%
$ 82,000 $ 1.23 million
Mar 15, 2026 $ 0.0₆76
+0.00%
$ 76,000 $ 1.24 million
Mar 14, 2026 $ 0.0₆76
+0.00%
$ 76,000 $ 1.17 million
Mar 13, 2026 $ 0.0₆76
-1.30%
$ 76,000 $ 1.43 million
Mar 12, 2026 $ 0.0₆77
+1.32%
$ 77,000 $ 1.26 million
Mar 11, 2026 $ 0.0₆76
-6.17%
$ 76,000 $ 1.37 million
Mar 10, 2026 $ 0.0₆81
+6.58%
$ 81,000 $ 1.52 million
Mar 9, 2026 $ 0.0₆76
+1.33%
$ 76,000 $ 1.42 million
Mar 8, 2026 $ 0.0₆75
-7.41%
$ 75,000 $ 1.28 million
Mar 7, 2026 $ 0.0₆81
+0.00%
$ 81,000 $ 1.46 million
Mar 6, 2026 $ 0.0₆81
-1.22%
$ 81,000 $ 1.47 million
Mar 5, 2026 $ 0.0₆82
-10.87%
$ 82,000 $ 1.53 million
Mar 4, 2026 $ 0.0₆92
+13.58%
$ 92,000 $ 1.92 million
Mar 3, 2026 $ 0.0₆81
-2.41%
$ 81,000 $ 1.23 million
Mar 2, 2026 $ 0.0₆83
-4.60%
$ 83,000 $ 1.93 million
Mar 1, 2026 $ 0.0₆87
-11.22%
$ 87,000 $ 2.32 million
Feb 28, 2026 $ 0.0₆98
-11.71%
$ 98,000 $ 3.14 million
Feb 27, 2026 $ 0.0₅111
-9.76%
$ 111,000 $ 3.34 million
Feb 26, 2026 $ 0.0₅123
-26.79%
$ 123,000 $ 5.28 million
Feb 25, 2026 $ 0.0₅167
+33.60%
$ 167,000 $ 5.87 million
Feb 24, 2026 $ 0.0₅157
+26.61%
$ 157,000 $ 4.62 million
Feb 23, 2026 $ 0.0₅142
+12.70%
$ 142,000 $ 5.42 million
Feb 22, 2026 $ 0.0₅107
+5.94%
$ 107,000 $ 2.54 million
Feb 21, 2026 $ 0.0₅11
+30.95%
$ 110,000 $ 1.97 million