Pindai dengan ponsel untuk mengunduh aplikasiLịch sử giá EMBER
Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume EMBER terbesar. Menampilkan 365 hari terakhir.
Imbal hasil bulanan EMBER
| Tahun | Jan | Feb | Mar | Apr | Mei | Jun | Jul | Agu | Sep | Okt | Nov | Des | Setahun penuh |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | — | — | -70% | -71% | — | -91% |
Perubahan dari harga pembukaan hari pertama hingga penutupan hari terakhir setiap bulan (UTC); bulan berjalan dihitung sampai hari ini (garis putus-putus). “Setahun penuh” menggabungkan bulan-bulan yang ada datanya secara majemuk. Kinerja masa lalu tidak menjamin hasil di masa depan.
Unduh riwayat lengkap (CSV, bisa dibuka di Excel)
| Tanggal | Tutup | Perubahan |
|---|---|---|
| 12/11/2026 | $0,0005860 | +33.18% |
| 11/11/2026 | $0,0004400 | -2.65% |
| 10/11/2026 | $0,0004520 | -9.05% |
| 09/11/2026 | $0,0004970 | -24.35% |
| 08/11/2026 | $0,0006570 | -28.12% |
| 07/11/2026 | $0,0009140 | -17.58% |
| 06/11/2026 | $0,001109 | -6.10% |
| 05/11/2026 | $0,001181 | -30.28% |
| 04/11/2026 | $0,001694 | +8.87% |
| 03/11/2026 | $0,001556 | -9.69% |
| 02/11/2026 | $0,001723 | -12.00% |
| 01/11/2026 | $0,001958 | -1.81% |
| 31/10/2026 | $0,001994 | +4.62% |
| 30/10/2026 | $0,001906 | +3.08% |
| 29/10/2026 | $0,001849 | -17.05% |
| 28/10/2026 | $0,002229 | +26.07% |
| 27/10/2026 | $0,001768 | -9.10% |
| 26/10/2026 | $0,001945 | +14.68% |
| 25/10/2026 | $0,001696 | -7.68% |
| 24/10/2026 | $0,001837 | +11.40% |
| 23/10/2026 | $0,001649 | +14.04% |
| 22/10/2026 | $0,001446 | -29.64% |
| 21/10/2026 | $0,002055 | -15.95% |
| 20/10/2026 | $0,002445 | -14.90% |
| 19/10/2026 | $0,002873 | -5.34% |
| 18/10/2026 | $0,003035 | +0.20% |
| 17/10/2026 | $0,003029 | +3.59% |
| 16/10/2026 | $0,002924 | -11.79% |
| 15/10/2026 | $0,003315 | +25.24% |
| 14/10/2026 | $0,002647 | -24.46% |
| 13/10/2026 | $0,003504 | -16.01% |
| 12/10/2026 | $0,004172 | -19.78% |
| 11/10/2026 | $0,005201 | +2.48% |
| 10/10/2026 | $0,005075 | -1.88% |
| 09/10/2026 | $0,005172 | -7.41% |
| 08/10/2026 | $0,005586 | -10.52% |
| 07/10/2026 | $0,006243 | +5.24% |
| 06/10/2026 | $0,005932 | +37.09% |
| 05/10/2026 | $0,004327 | -11.68% |
| 04/10/2026 | $0,004899 | -8.86% |
| 03/10/2026 | $0,005375 | -20.78% |
| 02/10/2026 | $0,006785 | -4.68% |
| 01/10/2026 | $0,007118 | +8.32% |
| 30/09/2026 | $0,006571 | -5.32% |
| 29/09/2026 | $0,006940 | -23.48% |
| 28/09/2026 | $0,009070 | -29.47% |
| 27/09/2026 | $0,01286 | -5.30% |
| 26/09/2026 | $0,01358 | -3.07% |
| 25/09/2026 | $0,01401 | +4.55% |
| 24/09/2026 | $0,01340 | -31.91% |
| 23/09/2026 | $0,01968 | +12.97% |
| 22/09/2026 | $0,01742 | +30.49% |
| 21/09/2026 | $0,01335 | +13.81% |
| 20/09/2026 | $0,01173 | +25.45% |
| 19/09/2026 | $0,009350 | -24.35% |
| 18/09/2026 | $0,01236 | -4.04% |
| 17/09/2026 | $0,01288 | +2.71% |
| 16/09/2026 | $0,01254 | +0.24% |
| 15/09/2026 | $0,01251 | -31.71% |
| 14/09/2026 | $0,01832 | -31.49% |
| 13/09/2026 | $0,02674 | +12.31% |
| 12/09/2026 | $0,02381 | +92.79% |
| 11/09/2026 | $0,01235 | +64.67% |
Market cap = harga penutupan × suplai beredar hari itu; situs mencatat suplai sejak 02/10/2026, jadi hari-hari sebelumnya kosong.