スマホでスキャンしてアプリを入手Lịch sử giá EMBER
日次の始値・高値・安値・終値・出来高（UTC）。EMBERの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン EMBER
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | — | — | -70% | -66% | — | -90% |
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/13 | $0.0006870 | +26.52% |
| 2026/11/12 | $0.0005430 | +23.41% |
| 2026/11/11 | $0.0004400 | -2.65% |
| 2026/11/10 | $0.0004520 | -9.05% |
| 2026/11/09 | $0.0004970 | -24.35% |
| 2026/11/08 | $0.0006570 | -28.12% |
| 2026/11/07 | $0.0009140 | -17.58% |
| 2026/11/06 | $0.001109 | -6.10% |
| 2026/11/05 | $0.001181 | -30.28% |
| 2026/11/04 | $0.001694 | +8.87% |
| 2026/11/03 | $0.001556 | -9.69% |
| 2026/11/02 | $0.001723 | -12.00% |
| 2026/11/01 | $0.001958 | -1.81% |
| 2026/10/31 | $0.001994 | +4.62% |
| 2026/10/30 | $0.001906 | +3.08% |
| 2026/10/29 | $0.001849 | -17.05% |
| 2026/10/28 | $0.002229 | +26.07% |
| 2026/10/27 | $0.001768 | -9.10% |
| 2026/10/26 | $0.001945 | +14.68% |
| 2026/10/25 | $0.001696 | -7.68% |
| 2026/10/24 | $0.001837 | +11.40% |
| 2026/10/23 | $0.001649 | +14.04% |
| 2026/10/22 | $0.001446 | -29.64% |
| 2026/10/21 | $0.002055 | -15.95% |
| 2026/10/20 | $0.002445 | -14.90% |
| 2026/10/19 | $0.002873 | -5.34% |
| 2026/10/18 | $0.003035 | +0.20% |
| 2026/10/17 | $0.003029 | +3.59% |
| 2026/10/16 | $0.002924 | -11.79% |
| 2026/10/15 | $0.003315 | +25.24% |
| 2026/10/14 | $0.002647 | -24.46% |
| 2026/10/13 | $0.003504 | -16.01% |
| 2026/10/12 | $0.004172 | -19.78% |
| 2026/10/11 | $0.005201 | +2.48% |
| 2026/10/10 | $0.005075 | -1.88% |
| 2026/10/09 | $0.005172 | -7.41% |
| 2026/10/08 | $0.005586 | -10.52% |
| 2026/10/07 | $0.006243 | +5.24% |
| 2026/10/06 | $0.005932 | +37.09% |
| 2026/10/05 | $0.004327 | -11.68% |
| 2026/10/04 | $0.004899 | -8.86% |
| 2026/10/03 | $0.005375 | -20.78% |
| 2026/10/02 | $0.006785 | -4.68% |
| 2026/10/01 | $0.007118 | +8.32% |
| 2026/09/30 | $0.006571 | -5.32% |
| 2026/09/29 | $0.006940 | -23.48% |
| 2026/09/28 | $0.009070 | -29.47% |
| 2026/09/27 | $0.01286 | -5.30% |
| 2026/09/26 | $0.01358 | -3.07% |
| 2026/09/25 | $0.01401 | +4.55% |
| 2026/09/24 | $0.01340 | -31.91% |
| 2026/09/23 | $0.01968 | +12.97% |
| 2026/09/22 | $0.01742 | +30.49% |
| 2026/09/21 | $0.01335 | +13.81% |
| 2026/09/20 | $0.01173 | +25.45% |
| 2026/09/19 | $0.009350 | -24.35% |
| 2026/09/18 | $0.01236 | -4.04% |
| 2026/09/17 | $0.01288 | +2.71% |
| 2026/09/16 | $0.01254 | +0.24% |
| 2026/09/15 | $0.01251 | -31.71% |
| 2026/09/14 | $0.01832 | -31.49% |
| 2026/09/13 | $0.02674 | +12.31% |
| 2026/09/12 | $0.02381 | +92.79% |
| 2026/09/11 | $0.01235 | +64.67% |
時価総額 = 終値 × その日の流通量。2026/10/02から記録しているため、それ以前は空欄です。