CoinXview PortofoliuApp
RO
Monedă: 1.251Burse: 22Capitalizare de piață: $2,36T −5,74%Volum 24h: $30,76BDominanță: BTC 58,4% ETH 9,9%Gas ETH: 0,17 gweiFrică și Lăcomie: 20/100

Lịch sử giá EMBER

Deschidere, maxim, minim, închidere și volum zilnic (UTC), de pe bursa cu cel mai mare volum pentru EMBER. Se afișează ultimele 365 zile.

Randamente lunare EMBER

AnIanfebmaraprMaiIunIulaugseptoctnovdecTot anul
2026—————————-70%-71%—-91%

Modificare de la prețul de deschidere din prima zi până la închiderea din ultima zi a fiecărei luni (UTC); luna curentă este până în prezent (contur punctat). „Tot anul” compune lunile cu date existente. Performanța trecută nu garantează rezultatele viitoare.

Descarcă istoricul complet (CSV, se deschide în Excel)

DatăDeschidereMaximMinimÎnchidereVolumCapitalizare de piațăVariație
12.11.2026$0,0004400$0,0006250$0,0004070 $0,0005860$47,30K$545,57K+33.18%
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%

Capitalizare de piață = preț de închidere × oferta în circulație din acea zi; înregistrăm oferta din 02/10/2026, astfel că zilele anterioare sunt necompletate.

Toate secțiunile