EMAIL Token Historical Data

EMT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 29, 2025 $ 0.00988
-3.56%
$ 9.88 million $ 26,532
Mar 28, 2025 $ 0.0102
-1.31%
$ 10.25 million $ 114,416
Mar 27, 2025 $ 0.0104
-0.90%
$ 10.38 million $ 129,892
Mar 26, 2025 $ 0.0105
-0.54%
$ 10.48 million $ 153,559
Mar 25, 2025 $ 0.0105
+0.31%
$ 10.53 million $ 114,230
Mar 24, 2025 $ 0.0105
+0.11%
$ 10.51 million $ 122,087
Mar 23, 2025 $ 0.0105
-0.92%
$ 10.5 million $ 103,543
Mar 22, 2025 $ 0.0106
-0.25%
$ 10.58 million $ 92,089
Mar 21, 2025 $ 0.0106
-1.92%
$ 10.61 million $ 127,247
Mar 20, 2025 $ 0.0108
-1.67%
$ 10.82 million $ 154,814
Mar 19, 2025 $ 0.011
-0.56%
$ 11 million $ 146,828
Mar 18, 2025 $ 0.0111
+0.79%
$ 11.06 million $ 130,133
Mar 17, 2025 $ 0.011
+0.62%
$ 10.98 million $ 168,175
Mar 16, 2025 $ 0.0109
+0.33%
$ 10.91 million $ 115,157
Mar 15, 2025 $ 0.0109
-0.65%
$ 10.87 million $ 200,528
Mar 14, 2025 $ 0.0109
-0.63%
$ 10.94 million $ 157,934
Mar 13, 2025 $ 0.011
+5.56%
$ 11.01 million $ 168,689
Mar 12, 2025 $ 0.0104
-7.58%
$ 10.43 million $ 193,215
Mar 11, 2025 $ 0.0113
-4.52%
$ 11.29 million $ 154,931
Mar 10, 2025 $ 0.0118
-3.48%
$ 11.83 million $ 171,869
Mar 9, 2025 $ 0.0123
-7.80%
$ 12.26 million $ 175,623
Mar 8, 2025 $ 0.0133
-0.26%
$ 13.31 million $ 186,901
Mar 7, 2025 $ 0.0133
-3.52%
$ 13.34 million $ 197,073
Mar 6, 2025 $ 0.0138
+0.46%
$ 13.83 million $ 305,447
Mar 5, 2025 $ 0.0138
-4.42%
$ 13.76 million $ 182,285
Mar 4, 2025 $ 0.0144
-1.61%
$ 14.4 million $ 238,034
Mar 3, 2025 $ 0.0146
-3.28%
$ 14.63 million $ 196,457
Mar 2, 2025 $ 0.0151
-0.07%
$ 15.14 million $ 208,389
Mar 1, 2025 $ 0.0151
-0.76%
$ 15.15 million $ 194,220
Feb 28, 2025 $ 0.0153
+1.16%
$ 15.26 million $ 202,775
Feb 27, 2025 $ 0.0151
+0.62%
$ 15.09 million $ 193,042
Feb 26, 2025 $ 0.015
-3.52%
$ 14.99 million $ 194,495
Feb 25, 2025 $ 0.0155
-8.56%
$ 15.52 million $ 175,165
Feb 24, 2025 $ 0.017
-2.18%
$ 16.96 million $ 201,508
Feb 23, 2025 $ 0.0173
+0.36%
$ 17.34 million $ 195,100
Feb 22, 2025 $ 0.0173
+0.82%
$ 17.28 million $ 201,441
Feb 21, 2025 $ 0.0171
-1.43%
$ 17.13 million $ 181,025
Feb 20, 2025 $ 0.0174
-4.61%
$ 17.37 million $ 198,811
Feb 19, 2025 $ 0.0182
+1.54%
$ 18.22 million $ 230,758
Feb 18, 2025 $ 0.0179
-2.90%
$ 17.93 million $ 198,646
Feb 17, 2025 $ 0.0185
-0.64%
$ 18.46 million $ 276,189
Feb 16, 2025 $ 0.0186
-0.31%
$ 18.58 million $ 179,591
Feb 15, 2025 $ 0.0187
-10.36%
$ 18.66 million $ 209,784
Feb 14, 2025 $ 0.0208
-3.85%
$ 20.81 million $ 419,320
Feb 13, 2025 $ 0.0216
+38.29%
$ 21.65 million $ 446,198
Feb 12, 2025 $ 0.0157
-1.36%
$ 15.65 million $ 222,172
Feb 11, 2025 $ 0.0159
-5.78%
$ 15.87 million $ 240,830
Feb 10, 2025 $ 0.0168
-0.48%
$ 16.84 million $ 192,836
Feb 9, 2025 $ 0.0169
-2.44%
$ 16.92 million $ 287,408
Feb 8, 2025 $ 0.0173
-9.82%
$ 17.32 million $ 291,469