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