Ember Historical Data

EMBER Page 2
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $0.00018
+0.00%
$-- $3
Sep 22, 2025 $0.000193
+0.00%
$-- $48
Aug 30, 2025 $0.000167
+4.76%
$-- $17
Aug 16, 2025 $0.000159
+0.00%
$-- $11
Aug 14, 2025 $0.000253
+0.76%
$-- $10,491
Aug 13, 2025 $0.000252
+7.71%
$629,000 $12,001
Aug 12, 2025 $0.000233
+1.61%
$583,500 $16,117
Aug 11, 2025 $0.00023
+2.27%
$574,250 $14,999
Aug 10, 2025 $0.000225
+0.67%
$561,500 $15,370
Aug 9, 2025 $0.000223
-3.29%
$558,500 $12,732
Aug 8, 2025 $0.000232
+4.40%
$581,500 $14,914
Aug 7, 2025 $0.000223
-0.54%
$556,750 $38,081
Aug 6, 2025 $0.000224
-0.97%
$559,750 $74,369
Aug 5, 2025 $0.000229
-3.21%
$572,500 $83,553
Aug 4, 2025 $0.000237
-11.05%
$591,750 $76,754
Aug 3, 2025 $0.000266
+1.53%
$665,250 $78,446
Aug 2, 2025 $0.000262
+0.65%
$655,250 $80,716
Aug 1, 2025 $0.00026
-0.46%
$651,000 $83,226
Jul 31, 2025 $0.000262
+0.54%
$654,500 $81,441
Jul 30, 2025 $0.000285
+9.15%
$713,000 $75,373
Jul 29, 2025 $0.000261
-1.99%
$653,250 $82,120
Jul 28, 2025 $0.000267
-1.91%
$666,500 $81,190
Jul 27, 2025 $0.000272
-0.40%
$679,500 $80,693
Jul 26, 2025 $0.000263
-5.89%
$658,500 $77,918
Jul 25, 2025 $0.00028
-27.69%
$699,750 $79,635
Jul 24, 2025 $0.000387
-12.70%
$967,750 $77,142
Jul 23, 2025 $0.000383
-8.08%
$958,500 $78,692
Jul 22, 2025 $0.000417
+0.99%
$1.04 million $81,284
Jul 21, 2025 $0.000413
+2.48%
$1.03 million $82,319
Jul 20, 2025 $0.000403
+1.79%
$1.01 million $70,689
Jul 19, 2025 $0.000396
-10.06%
$990,250 $80,565
Jul 18, 2025 $0.00044
+0.99%
$1.1 million $79,406
Jul 17, 2025 $0.000436
+6.29%
$1.09 million $76,130
Jul 16, 2025 $0.00041
+3.98%
$1.03 million $69,419
Jul 15, 2025 $0.000395
+7.26%
$986,500 $77,797
Jul 14, 2025 $0.000368
+2.22%
$919,750 $82,445
Jul 13, 2025 $0.00036
+7.21%
$900,000 $80,609
Jul 12, 2025 $0.000336
+7.73%
$839,250 $79,717
Jul 11, 2025 $0.000311
-1.49%
$778,750 $72,099
Jul 10, 2025 $0.00032
-4.28%
$799,750 $79,155
Jul 9, 2025 $0.000334
+3.69%
$836,000 $82,891
Jul 8, 2025 $0.000323
+2.90%
$807,000 $64,794
Jul 7, 2025 $0.000314
-5.28%
$784,250 $75,449
Jul 6, 2025 $0.000331
+6.15%
$828,000 $76,963
Jul 5, 2025 $0.000312
-10.29%
$780,000 $82,291
Jul 4, 2025 $0.000348
-5.85%
$869,750 $65,068
Jul 3, 2025 $0.000369
-3.52%
$923,750 $59,755
Jul 2, 2025 $0.000383
+9.65%
$957,500 $60,613
Jul 1, 2025 $0.000348
-10.19%
$873,250 $56,367
Jun 30, 2025 $0.000387
-0.97%
$968,750 $56,980