EMBER Historical USD Price
Daily close · Jan 9, 2025 → Jan 10, 2026Daily price history
Dec 12, 2025 → Jan 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-10 | $0.000066 | $0.00008865 | $0.000062 | $0.00006821 | $12,106.71 |
| 2026-01-09 | $0.00007444 | $0.0000834 | $0.00006009 | $0.00006886 | $7,939.31 |
| 2026-01-08 | $0.00007811 | $0.00008725 | $0.00006003 | $0.00007369 | $8,713.79 |
| 2026-01-07 | $0.00021604 | $0.00025 | $0.00007429 | $0.00008404 | $10,055.35 |
| 2026-01-06 | $0.00020884 | $0.00021981 | $0.00020352 | $0.00021604 | $12,509.68 |
| 2026-01-05 | $0.00017774 | $0.00021897 | $0.00017256 | $0.00020842 | $12,444.84 |
| 2026-01-04 | $0.00017488 | $0.00018061 | $0.00016999 | $0.00017774 | $12,168.30 |
| 2026-01-03 | $0.00016141 | $0.00019 | $0.0001539 | $0.00017764 | $13,253.60 |
| 2026-01-02 | $0.0001618 | $0.0001666 | $0.00015291 | $0.00016046 | $12,242.50 |
| 2026-01-01 | $0.00015708 | $0.00016227 | $0.00015069 | $0.00016147 | $12,149.88 |
| 2025-12-31 | $0.00015682 | $0.00016 | $0.00015072 | $0.00015676 | $11,660.57 |
| 2025-12-30 | $0.00014124 | $0.00015835 | $0.00013985 | $0.00015682 | $12,951.38 |
| 2025-12-29 | $0.00013977 | $0.000148 | $0.00013922 | $0.00014729 | $12,831.09 |
| 2025-12-28 | $0.00014076 | $0.000145 | $0.00013922 | $0.00013977 | $12,190.93 |
| 2025-12-27 | $0.00013618 | $0.00013888 | $0.00013119 | $0.00013646 | $12,219.14 |
| 2025-12-26 | $0.00013628 | $0.00013888 | $0.00013119 | $0.00013618 | $12,276.96 |
| 2025-12-25 | $0.00011937 | $0.00013702 | $0.00011598 | $0.00013628 | $13,530.06 |
| 2025-12-24 | $0.00011934 | $0.00012481 | $0.00011097 | $0.00011937 | $12,210.68 |
| 2025-12-23 | $0.00011854 | $0.00012482 | $0.00011155 | $0.00011934 | $12,678.61 |
| 2025-12-22 | $0.00012581 | $0.00012607 | $0.00010469 | $0.00011854 | $12,634.81 |
| 2025-12-21 | $0.00013861 | $0.00013889 | $0.00011383 | $0.00012581 | $12,877.13 |
| 2025-12-20 | $0.00011116 | $0.00014438 | $0.00010871 | $0.00013861 | $13,746.71 |
| 2025-12-19 | $0.00009948 | $0.0001204 | $0.00009704 | $0.00010971 | $12,407.07 |
| 2025-12-18 | $0.00009402 | $0.00012122 | $0.00008965 | $0.00009929 | $11,575.37 |
| 2025-12-17 | $0.00008128 | $0.00009922 | $0.00007308 | $0.00009382 | $14,002.56 |
| 2025-12-16 | $0.00008749 | $0.00009141 | $0.00007308 | $0.00007988 | $11,706.78 |
| 2025-12-15 | $0.0000837 | $0.00009871 | $0.00008352 | $0.0000876 | $11,938.96 |
| 2025-12-14 | $0.00008569 | $0.00008777 | $0.00007937 | $0.00008352 | $12,126.21 |
| 2025-12-13 | $0.00009573 | $0.0000975 | $0.00008129 | $0.00008551 | $11,875.20 |
| 2025-12-12 | $0.00006718 | $0.0001022 | $0.00006318 | $0.00009573 | $7,698.67 |