CoinXview CarteraApp
ES
Coin: 1254Exchanges: 22Capitalización: $2,34T −3,29%Vol. 24h: $34,33BDominancia: BTC 58,2% ETH 10,0%Gas ETH: 0,22 gweiMiedo y codicia: 20/100

Lịch sử giá EMBER

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de EMBER. Se muestran los últimos 365 días.

Rentabilidad mensual EMBER

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026—————————-70%-66%—-90%

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

FechaAbrirMáximoMínimoCerrarVolumenCapitalizaciónCambio
13/11/2026$0,0005430$0,0007290$0,0005230 $0,0006870$51,00K$639,15K+26.52%
12/11/2026$0,0004400$0,0006250$0,0004070 $0,0005430$61,72K$505,54K+23.41%
11/11/2026$0,0004520$0,0005460$0,0003800 $0,0004400$57,60K—-2.65%
10/11/2026$0,0004970$0,0005240$0,0003880 $0,0004520$63,61K—-9.05%
09/11/2026$0,0006570$0,0006600$0,0004720 $0,0004970$68,21K—-24.35%
08/11/2026$0,0009140$0,0009190$0,0006220 $0,0006570$65,48K—-28.12%
07/11/2026$0,001109$0,001118$0,0008920 $0,0009140$61,04K—-17.58%
06/11/2026$0,001181$0,001181$0,0009740 $0,001109$62,66K—-6.10%
05/11/2026$0,001694$0,001721$0,001080 $0,001181$62,18K—-30.28%
04/11/2026$0,001556$0,001720$0,001485 $0,001694$61,37K—+8.87%
03/11/2026$0,001723$0,001733$0,001554 $0,001556$58,53K—-9.69%
02/11/2026$0,001958$0,001997$0,001715 $0,001723$57,37K—-12.00%
01/11/2026$0,001994$0,002088$0,001903 $0,001958$54,73K—-1.81%
31/10/2026$0,001906$0,002085$0,001789 $0,001994$59,40K—+4.62%
30/10/2026$0,001849$0,001960$0,001670 $0,001906$63,62K—+3.08%
29/10/2026$0,002229$0,002398$0,001848 $0,001849$65,85K—-17.05%
28/10/2026$0,001768$0,002342$0,001735 $0,002229$79,41K—+26.07%
27/10/2026$0,001945$0,001963$0,001734 $0,001768$55,88K—-9.10%
26/10/2026$0,001696$0,002065$0,001666 $0,001945$61,88K—+14.68%
25/10/2026$0,001837$0,001928$0,001679 $0,001696$55,97K—-7.68%
24/10/2026$0,001649$0,001840$0,001538 $0,001837$60,20K—+11.40%
23/10/2026$0,001446$0,001908$0,001431 $0,001649$68,67K—+14.04%
22/10/2026$0,002055$0,002143$0,001431 $0,001446$90,27K—-29.64%
21/10/2026$0,002445$0,002550$0,001978 $0,002055$74,27K—-15.95%
20/10/2026$0,002873$0,003000$0,002390 $0,002445$74,97K—-14.90%
19/10/2026$0,003035$0,003264$0,002612 $0,002873$74,24K—-5.34%
18/10/2026$0,003029$0,003310$0,002883 $0,003035$68,48K—+0.20%
17/10/2026$0,002924$0,003263$0,002850 $0,003029$66,79K—+3.59%
16/10/2026$0,003315$0,003594$0,002863 $0,002924$94,31K—-11.79%
15/10/2026$0,002647$0,003598$0,002614 $0,003315$92,49K—+25.24%
14/10/2026$0,003504$0,003512$0,002399 $0,002647$98,58K—-24.46%
13/10/2026$0,004172$0,004280$0,003359 $0,003504$86,17K—-16.01%
12/10/2026$0,005201$0,005388$0,004101 $0,004172$71,95K—-19.78%
11/10/2026$0,005075$0,005917$0,004821 $0,005201$82,60K—+2.48%
10/10/2026$0,005172$0,006211$0,005000 $0,005075$90,28K—-1.88%
09/10/2026$0,005586$0,006500$0,005148 $0,005172$107,59K—-7.41%
08/10/2026$0,006243$0,009107$0,005400 $0,005586$260,73K—-10.52%
07/10/2026$0,005932$0,006459$0,004850 $0,006243$100,08K—+5.24%
06/10/2026$0,004327$0,007487$0,004024 $0,005932$123,41K—+37.09%
05/10/2026$0,004899$0,005043$0,003900 $0,004327$119,38K—-11.68%
04/10/2026$0,005375$0,005490$0,004715 $0,004899$101,18K—-8.86%
03/10/2026$0,006785$0,007184$0,005010 $0,005375$106,99K—-20.78%
02/10/2026$0,007118$0,008910$0,006532 $0,006785$106,79K—-4.68%
01/10/2026$0,006571$0,007155$0,006350 $0,007118$90,99K—+8.32%
30/09/2026$0,006940$0,009248$0,006284 $0,006571$107,67K—-5.32%
29/09/2026$0,009070$0,009933$0,006310 $0,006940$147,14K—-23.48%
28/09/2026$0,01286$0,01292$0,009000 $0,009070$187,45K—-29.47%
27/09/2026$0,01358$0,01636$0,01282 $0,01286$111,95K—-5.30%
26/09/2026$0,01401$0,01612$0,01256 $0,01358$117,86K—-3.07%
25/09/2026$0,01340$0,01526$0,01236 $0,01401$175,95K—+4.55%
24/09/2026$0,01968$0,01971$0,01288 $0,01340$219,47K—-31.91%
23/09/2026$0,01742$0,02363$0,01639 $0,01968$342,66K—+12.97%
22/09/2026$0,01335$0,01982$0,01191 $0,01742$350,09K—+30.49%
21/09/2026$0,01173$0,01712$0,01030 $0,01335$318,80K—+13.81%
20/09/2026$0,009350$0,01204$0,008300 $0,01173$299,13K—+25.45%
19/09/2026$0,01236$0,01310$0,008850 $0,009350$250,72K—-24.35%
18/09/2026$0,01288$0,01572$0,01092 $0,01236$262,19K—-4.04%
17/09/2026$0,01254$0,01777$0,01146 $0,01288$400,70K—+2.71%
16/09/2026$0,01251$0,01504$0,008910 $0,01254$768,90K—+0.24%
15/09/2026$0,01832$0,01896$0,01129 $0,01251$552,41K—-31.71%
14/09/2026$0,02674$0,03004$0,01637 $0,01832$683,37K—-31.49%
13/09/2026$0,02381$0,04567$0,02378 $0,02674$1,82M—+12.31%
12/09/2026$0,01235$0,03067$0,01141 $0,02381$691,90K—+92.79%
11/09/2026$0,007500$0,03605$0,007500 $0,01235$151,50K—+64.67%

Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.

Todas las secciones