EMAIL Token Historical Data

EMT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 28, 2025 $ 0.0184
-11.31%
$ 18.44 million $ 225,170
Jan 27, 2025 $ 0.0208
-13.86%
$ 20.8 million $ 434,339
Jan 26, 2025 $ 0.0241
+0.83%
$ 24.13 million $ 845,538
Jan 25, 2025 $ 0.024
-46.92%
$ 23.99 million $ 2.57 million
Jan 24, 2025 $ 0.0446
+288.64%
$ 44.62 million $ 7.03 million
Jan 23, 2025 $ 0.0114
+31.56%
$ 11.42 million $ 458,099
Jan 22, 2025 $ 0.00868
+5.05%
$ 8.68 million $ 119,741
Jan 21, 2025 $ 0.00826
+0.13%
$ 8.26 million $ 225,345
Jan 20, 2025 $ 0.00825
-1.91%
$ 8.25 million $ 116,841
Jan 19, 2025 $ 0.00841
-9.42%
$ 8.41 million $ 185,450
Jan 18, 2025 $ 0.00928
-8.10%
$ 9.28 million $ 137,562
Jan 17, 2025 $ 0.0101
-0.66%
$ 10.1 million $ 151,997
Jan 16, 2025 $ 0.0102
-4.29%
$ 10.16 million $ 162,612
Jan 15, 2025 $ 0.0106
-1.55%
$ 10.62 million $ 352,791
Jan 14, 2025 $ 0.0108
+0.28%
$ 10.79 million $ 141,550
Jan 13, 2025 $ 0.0108
-5.69%
$ 10.76 million $ 154,401
Jan 12, 2025 $ 0.0114
-9.33%
$ 11.43 million $ 154,335
Jan 11, 2025 $ 0.0126
+1.47%
$ 12.61 million $ 126,374
Jan 10, 2025 $ 0.0124
-1.98%
$ 12.43 million $ 151,231
Jan 9, 2025 $ 0.0127
-1.55%
$ 12.68 million $ 174,537
Jan 8, 2025 $ 0.0129
-0.47%
$ 12.88 million $ 150,984
Jan 7, 2025 $ 0.0129
+5.52%
$ 12.94 million $ 169,722
Jan 6, 2025 $ 0.0123
-2.30%
$ 12.27 million $ 155,205
Jan 5, 2025 $ 0.0126
-1.77%
$ 12.56 million $ 116,116
Jan 4, 2025 $ 0.0128
+4.16%
$ 12.79 million $ 138,945
Jan 3, 2025 $ 0.0123
-5.83%
$ 12.28 million $ 145,388
Jan 2, 2025 $ 0.013
-2.78%
$ 13.04 million $ 135,889
Jan 1, 2025 $ 0.0134
+11.98%
$ 13.42 million $ 170,500
Dec 31, 2024 $ 0.012
+5.86%
$ 11.99 million $ 141,146
Dec 30, 2024 $ 0.0113
+0.08%
$ 11.32 million $ 137,594
Dec 29, 2024 $ 0.0113
-3.91%
$ 11.32 million $ 131,884
Dec 28, 2024 $ 0.0118
-1.03%
$ 11.78 million $ 137,252
Dec 27, 2024 $ 0.0119
-1.15%
$ 11.9 million $ 127,448
Dec 26, 2024 $ 0.012
-1.95%
$ 12.04 million $ 153,288
Dec 25, 2024 $ 0.0123
-3.06%
$ 12.26 million $ 114,715
Dec 24, 2024 $ 0.0126
+5.51%
$ 12.65 million $ 155,218
Dec 23, 2024 $ 0.012
-1.38%
$ 11.99 million $ 132,605
Dec 22, 2024 $ 0.0122
-1.25%
$ 12.15 million $ 121,849
Dec 21, 2024 $ 0.0123
+1.90%
$ 12.3 million $ 152,542
Dec 20, 2024 $ 0.0121
-6.13%
$ 12.07 million $ 179,421
Dec 19, 2024 $ 0.0129
-18.06%
$ 12.86 million $ 225,654
Dec 18, 2024 $ 0.0157
+8.35%
$ 15.69 million $ 298,016
Dec 17, 2024 $ 0.0145
+5.80%
$ 14.48 million $ 182,326
Dec 16, 2024 $ 0.0137
-4.45%
$ 13.67 million $ 196,019
Dec 15, 2024 $ 0.0143
+0.30%
$ 14.3 million $ 191,550
Dec 14, 2024 $ 0.0143
+1.65%
$ 14.26 million $ 211,865
Dec 13, 2024 $ 0.014
-1.60%
$ 14.03 million $ 454,834
Dec 12, 2024 $ 0.0143
-6.22%
$ 14.26 million $ 216,296
Dec 11, 2024 $ 0.0152
-1.95%
$ 15.2 million $ 191,110
Dec 10, 2024 $ 0.0155
-12.51%
$ 15.51 million $ 297,971