CoinXview PortfolioApp
TL
Coin: 1,250Mga Exchange: 22Market cap: $2.41T −3.57%Vol 24h: $35.19BDominance: BTC 58.2% ETH 10.0%ETH gas: 0.69 gweiTakot at Kasakiman: 34/100

Lịch sử giá EMBER

Araw-araw na open, high, low, close at volume (UTC), mula sa exchange na may pinakamalaking volume ng EMBER. Ipinapakita ang huling 365 araw.

Buwanang returns EMBER

TaonEnePebMarAbrMayoHunHulAgoSetOktNobDisBuong taon
2026—————————-70%-71%—-91%

Pagbabago mula sa open ng unang araw hanggang sa close ng huling araw ng bawat buwan (UTC); ang kasalukuyang buwan ay to date (dashed outline). Ang "Buong taon" ay nagko-compound ng mga buwan na may data. Ang nakaraang performance ay hindi garantiya ng mga resulta sa hinaharap.

I-download ang buong history (CSV, bubukas sa Excel)

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

Market cap = closing price × circulating supply sa araw na iyon; itinatala namin ang supply simula 02/10/2026, kaya walang laman ang mga naunang araw.

Lahat ng seksyon