CoinXview PortföljApp
SV
Mynt: 1 252Börser: 22Börsvärde: $2,36T −2,73%Volym 24h: $34,18BDominans: BTC 58,1% ETH 10,0%ETH-gas: 0,10 gweiRädsla & girighet: 23/100

Lịch sử giá EMBER

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest EMBER-volym. Visar de senaste 365 dagarna.

Månadsavkastning EMBER

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026—————————-70%-66%—-90%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymBörsvärdeFörändring
2026-11-13$0,0005430$0,0007290$0,0005230 $0,0006870$51,00K$639,15K+26.52%
2026-11-12$0,0004400$0,0006250$0,0004070 $0,0005430$61,72K$505,54K+23.41%
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%

Börsvärde = stängningspris × cirkulerande utbud den dagen; vi registrerar utbudet sedan 02/10/2026, så tidigare dagar är tomma.

Alla sektioner