CoinXview 포트폴리오App
KO
코인: 1,250거래소: 22시가총액: $2.40T −3.57%24h 거래량: $34.80B도미넌스: BTC 58.1% ETH 10.0%ETH 가스: 0.54 gwei공포와 탐욕: 33/100

Lịch sử giá EMBER

일별 시가·고가·저가·종가·거래량(UTC), EMBER 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 EMBER

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026—————————-70%-71%—-91%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량시가총액변동
2026. 11. 12.$0.0004400$0.0006250$0.0004070 $0.0005860$47.30K$545.57K+33.18%
2026. 11. 11.$0.0004520$0.0005460$0.0003800 $0.0004400$57.60K—-2.65%
2026. 11. 10.$0.0004970$0.0005240$0.0003880 $0.0004520$63.61K—-9.05%
2026. 11. 09.$0.0006570$0.0006600$0.0004720 $0.0004970$68.21K—-24.35%
2026. 11. 08.$0.0009140$0.0009190$0.0006220 $0.0006570$65.48K—-28.12%
2026. 11. 07.$0.001109$0.001118$0.0008920 $0.0009140$61.04K—-17.58%
2026. 11. 06.$0.001181$0.001181$0.0009740 $0.001109$62.66K—-6.10%
2026. 11. 05.$0.001694$0.001721$0.001080 $0.001181$62.18K—-30.28%
2026. 11. 04.$0.001556$0.001720$0.001485 $0.001694$61.37K—+8.87%
2026. 11. 03.$0.001723$0.001733$0.001554 $0.001556$58.53K—-9.69%
2026. 11. 02.$0.001958$0.001997$0.001715 $0.001723$57.37K—-12.00%
2026. 11. 01.$0.001994$0.002088$0.001903 $0.001958$54.73K—-1.81%
2026. 10. 31.$0.001906$0.002085$0.001789 $0.001994$59.40K—+4.62%
2026. 10. 30.$0.001849$0.001960$0.001670 $0.001906$63.62K—+3.08%
2026. 10. 29.$0.002229$0.002398$0.001848 $0.001849$65.85K—-17.05%
2026. 10. 28.$0.001768$0.002342$0.001735 $0.002229$79.41K—+26.07%
2026. 10. 27.$0.001945$0.001963$0.001734 $0.001768$55.88K—-9.10%
2026. 10. 26.$0.001696$0.002065$0.001666 $0.001945$61.88K—+14.68%
2026. 10. 25.$0.001837$0.001928$0.001679 $0.001696$55.97K—-7.68%
2026. 10. 24.$0.001649$0.001840$0.001538 $0.001837$60.20K—+11.40%
2026. 10. 23.$0.001446$0.001908$0.001431 $0.001649$68.67K—+14.04%
2026. 10. 22.$0.002055$0.002143$0.001431 $0.001446$90.27K—-29.64%
2026. 10. 21.$0.002445$0.002550$0.001978 $0.002055$74.27K—-15.95%
2026. 10. 20.$0.002873$0.003000$0.002390 $0.002445$74.97K—-14.90%
2026. 10. 19.$0.003035$0.003264$0.002612 $0.002873$74.24K—-5.34%
2026. 10. 18.$0.003029$0.003310$0.002883 $0.003035$68.48K—+0.20%
2026. 10. 17.$0.002924$0.003263$0.002850 $0.003029$66.79K—+3.59%
2026. 10. 16.$0.003315$0.003594$0.002863 $0.002924$94.31K—-11.79%
2026. 10. 15.$0.002647$0.003598$0.002614 $0.003315$92.49K—+25.24%
2026. 10. 14.$0.003504$0.003512$0.002399 $0.002647$98.58K—-24.46%
2026. 10. 13.$0.004172$0.004280$0.003359 $0.003504$86.17K—-16.01%
2026. 10. 12.$0.005201$0.005388$0.004101 $0.004172$71.95K—-19.78%
2026. 10. 11.$0.005075$0.005917$0.004821 $0.005201$82.60K—+2.48%
2026. 10. 10.$0.005172$0.006211$0.005000 $0.005075$90.28K—-1.88%
2026. 10. 09.$0.005586$0.006500$0.005148 $0.005172$107.59K—-7.41%
2026. 10. 08.$0.006243$0.009107$0.005400 $0.005586$260.73K—-10.52%
2026. 10. 07.$0.005932$0.006459$0.004850 $0.006243$100.08K—+5.24%
2026. 10. 06.$0.004327$0.007487$0.004024 $0.005932$123.41K—+37.09%
2026. 10. 05.$0.004899$0.005043$0.003900 $0.004327$119.38K—-11.68%
2026. 10. 04.$0.005375$0.005490$0.004715 $0.004899$101.18K—-8.86%
2026. 10. 03.$0.006785$0.007184$0.005010 $0.005375$106.99K—-20.78%
2026. 10. 02.$0.007118$0.008910$0.006532 $0.006785$106.79K—-4.68%
2026. 10. 01.$0.006571$0.007155$0.006350 $0.007118$90.99K—+8.32%
2026. 09. 30.$0.006940$0.009248$0.006284 $0.006571$107.67K—-5.32%
2026. 09. 29.$0.009070$0.009933$0.006310 $0.006940$147.14K—-23.48%
2026. 09. 28.$0.01286$0.01292$0.009000 $0.009070$187.45K—-29.47%
2026. 09. 27.$0.01358$0.01636$0.01282 $0.01286$111.95K—-5.30%
2026. 09. 26.$0.01401$0.01612$0.01256 $0.01358$117.86K—-3.07%
2026. 09. 25.$0.01340$0.01526$0.01236 $0.01401$175.95K—+4.55%
2026. 09. 24.$0.01968$0.01971$0.01288 $0.01340$219.47K—-31.91%
2026. 09. 23.$0.01742$0.02363$0.01639 $0.01968$342.66K—+12.97%
2026. 09. 22.$0.01335$0.01982$0.01191 $0.01742$350.09K—+30.49%
2026. 09. 21.$0.01173$0.01712$0.01030 $0.01335$318.80K—+13.81%
2026. 09. 20.$0.009350$0.01204$0.008300 $0.01173$299.13K—+25.45%
2026. 09. 19.$0.01236$0.01310$0.008850 $0.009350$250.72K—-24.35%
2026. 09. 18.$0.01288$0.01572$0.01092 $0.01236$262.19K—-4.04%
2026. 09. 17.$0.01254$0.01777$0.01146 $0.01288$400.70K—+2.71%
2026. 09. 16.$0.01251$0.01504$0.008910 $0.01254$768.90K—+0.24%
2026. 09. 15.$0.01832$0.01896$0.01129 $0.01251$552.41K—-31.71%
2026. 09. 14.$0.02674$0.03004$0.01637 $0.01832$683.37K—-31.49%
2026. 09. 13.$0.02381$0.04567$0.02378 $0.02674$1.82M—+12.31%
2026. 09. 12.$0.01235$0.03067$0.01141 $0.02381$691.90K—+92.79%
2026. 09. 11.$0.007500$0.03605$0.007500 $0.01235$151.50K—+64.67%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

전체 메뉴