Ember Historical Data

EMBER Page 2
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 2026 $ 0.0₆84
-18.45%
$ 84,000 $ 1.97 million
Feb 19, 2026 $ 0.0₅103
-20.77%
$ 103,000 $ 3.22 million
Feb 18, 2026 $ 0.0₅131
-9.66%
$ 131,000 $ 5.01 million
Feb 17, 2026 $ 0.0₅145
-19.44%
$ 145,000 $ 6.61 million
Feb 16, 2026 $ 0.0₅195
-2.50%
$ 195,000 $ 5.48 million
Feb 15, 2026 $ 0.0₅177
+0.57%
$ 177,000 $ 8.03 million
Feb 14, 2026 $ 0.0₅177
-24.68%
$ 177,000 $ 5.6 million
Feb 13, 2026 $ 0.0₅273
-8.08%
$ 273,000 $ 4.8 million
Feb 12, 2026 $ 0.0₅295
-8.95%
$ 295,000 $ 3.94 million
Feb 11, 2026 $ 0.0₅379
+7.98%
$ 379,000 $ 4.31 million
Feb 10, 2026 $ 0.0₅37
-27.59%
$ 370,000 $ 3.07 million
Feb 9, 2026 $ 0.0₅384
+9.40%
$ 384,000 $ 4.63 million
Feb 8, 2026 $ 0.0₅353
+21.72%
$ 353,000 $ 4.89 million
Feb 7, 2026 $ 0.0₅289
-0.34%
$ 289,000 $ 4.18 million
Feb 6, 2026 $ 0.0₅289
+32.57%
$ 289,000 $ 4.18 million
Feb 5, 2026 $ 0.0₅217
-30.45%
$ 217,000 $ 3.6 million