EMAIL Token Historical Data

EMT
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 0.000443
+21.12%
$ 431,098 $ 80,989
Jun 1 $ 0.000358
-17.19%
$ 365,480 $ 5,131
May 25 $ 0.000433
-4.64%
$ 432,320 $ 4,961
May 18 $ 0.000444
-15.19%
$ 454,452 $ 10,403
May 11 $ 0.000504
-11.89%
$ 524,061 $ 21,504
May 4 $ 0.000622
-5.69%
$ 572,534 $ 10,771
Apr 27 $ 0.000643
-0.98%
$ 659,342 $ 5,026
Apr 20 $ 0.000631
-8.06%
$ 649,227 $ 37,648
Apr 13 $ 0.000667
+1.93%
$ 685,895 $ 161,208
Apr 6 $ 0.00065
-2.74%
$ 654,506 $ 92,907
Mar 30 $ 0.000664
-4.54%
$ 668,401 $ 138,654
Mar 23 $ 0.000695
-0.08%
$ 695,121 $ 134,643
Mar 16 $ 0.000695
-6.05%
$ 695,449 $ 185,505
Mar 9 $ 0.00074
-31.62%
$ 740,206 $ 151,548
Mar 2 $ 0.0011
+97.16%
$ 1.08 million $ 470,490
Feb 23 $ 0.000558
-1.83%
$ 557,769 $ 80,844
Feb 16 $ 0.000579
-1.17%
$ 568,177 $ 67,736
Feb 9 $ 0.000581
-8.29%
$ 585,537 $ 131,410
Feb 2 $ 0.000613
-26.45%
$ 632,975 $ 118,276
Jan 26 $ 0.000862
-22.82%
$ 833,677 $ 161,084
Jan 19 $ 0.00118
-7.98%
$ 1.12 million $ 188,231
Jan 12 $ 0.00132
+1.09%
$ 1.28 million $ 261,920
Jan 5 $ 0.00129
+0.94%
$ 1.3 million $ 249,285
Dec 29 $ 0.00138
-2.19%
$ 1.28 million $ 141,265
Dec 22 $ 0.00146
+14.80%
$ 1.41 million $ 498,986
Dec 15 $ 0.00125
-12.20%
$ 1.27 million $ 144,225
Dec 8 $ 0.00139
+0.76%
$ 1.42 million $ 15,113
Dec 1 $ 0.00143
-17.73%
$ 1.38 million $ 35,480
Nov 24 $ 0.0019
+30.85%
$ 1.74 million $ 23,244
Nov 17 $ 0.00154
-25.36%
$ 1.45 million $ 40,612
Nov 10 $ 0.00217
+18.00%
$ 2.06 million $ 39,595
Nov 3 $ 0.00187
-6.44%
$ 1.84 million $ 16,759
Oct 27 $ 0.00201
-15.45%
$ 2 million $ 13,357
Oct 20 $ 0.00232
-17.55%
$ 2.38 million $ 14,301
Oct 13 $ 0.00292
+1.54%
$ 2.82 million $ 9,917
Oct 6 $ 0.00299
+0.93%
$ 2.91 million $ 16,308
Sep 29 $ 0.00279
+2.54%
$ 2.96 million $ 82,537
Sep 22 $ 0.00291
-7.52%
$ 2.72 million $ 13,931
Sep 15 $ 0.00315
-5.41%
$ 3.15 million $ 48,715
Sep 8 $ 0.00341
+0.25%
$ 3.33 million $ 26,769
Sep 1 $ 0.00328
-3.97%
$ 3.41 million $ 16,379
Aug 25 $ 0.00331
-8.10%
$ 3.41 million $ 61,983
Aug 18 $ 0.00368
-0.63%
$ 3.59 million $ 38,327
Aug 11 $ 0.0037
-10.34%
$ 3.7 million $ 304,363
Aug 4 $ 0.00419
-0.03%
$ 4.13 million $ 2.32 million
Jul 28 $ 0.00415
-1.67%
$ 4.19 million $ 1.31 million
Jul 21 $ 0.00436
-6.53%
$ 4.22 million $ 1.32 million
Jul 14 $ 0.00455
-2.40%
$ 4.67 million $ 1.07 million
Jul 7 $ 0.00479
-0.14%
$ 4.65 million $ 1.39 million
Jun 30 $ 0.00494
+14.39%
$ 4.8 million $ 1.49 million
Download