EMAIL Token Historical Data

EMT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 0.0176
+15.37%
$ 17.62 million $ 817,002
Dec 8, 2024 $ 0.0152
+8.74%
$ 15.22 million $ 1.3 million
Dec 7, 2024 $ 0.014
+4.45%
$ 13.99 million $ 225,107
Dec 6, 2024 $ 0.0134
-0.15%
$ 13.4 million $ 203,602
Dec 5, 2024 $ 0.0134
+0.35%
$ 13.4 million $ 619,905
Dec 4, 2024 $ 0.0133
+4.51%
$ 13.35 million $ 211,553
Dec 3, 2024 $ 0.0128
+4.74%
$ 12.77 million $ 180,173
Dec 2, 2024 $ 0.0122
-1.24%
$ 12.19 million $ 169,050
Dec 1, 2024 $ 0.0123
+0.19%
$ 12.33 million $ 191,214
Nov 30, 2024 $ 0.0123
+13.05%
$ 12.31 million $ 209,819
Nov 29, 2024 $ 0.0109
+1.26%
$ 10.89 million $ 149,015
Nov 28, 2024 $ 0.0108
+0.34%
$ 10.75 million $ 124,626
Nov 27, 2024 $ 0.0107
-4.08%
$ 10.71 million $ 152,156
Nov 26, 2024 $ 0.0112
+0.71%
$ 11.18 million $ 147,285
Nov 25, 2024 $ 0.0111
+3.20%
$ 11.1 million $ 104,415
Nov 24, 2024 $ 0.0107
-1.93%
$ 10.74 million $ 139,282
Nov 23, 2024 $ 0.0109
+8.51%
$ 10.94 million $ 147,594
Nov 22, 2024 $ 0.0101
-11.17%
$ 10.08 million $ 213,503
Nov 21, 2024 $ 0.0114
+0.19%
$ 11.35 million $ 142,850
Nov 20, 2024 $ 0.0113
+1.83%
$ 11.34 million $ 123,015
Nov 19, 2024 $ 0.0111
-2.19%
$ 11.13 million $ 145,268
Nov 18, 2024 $ 0.0114
-2.06%
$ 11.38 million $ 134,474
Nov 17, 2024 $ 0.0116
-10.94%
$ 11.62 million $ 177,695
Nov 16, 2024 $ 0.013
+5.18%
$ 13.03 million $ 110,829
Nov 15, 2024 $ 0.0124
+4.33%
$ 12.39 million $ 169,599
Nov 14, 2024 $ 0.0119
+1.21%
$ 11.88 million $ 131,467
Nov 13, 2024 $ 0.0117
-5.48%
$ 11.74 million $ 146,472
Nov 12, 2024 $ 0.0124
-9.86%
$ 12.42 million $ 158,048
Nov 11, 2024 $ 0.0138
-7.82%
$ 13.78 million $ 170,492
Nov 10, 2024 $ 0.0149
+7.95%
$ 14.9 million $ 149,896
Nov 9, 2024 $ 0.0138
+6.46%
$ 13.81 million $ 107,644
Nov 8, 2024 $ 0.013
-4.26%
$ 12.97 million $ 130,684
Nov 7, 2024 $ 0.0135
-1.41%
$ 13.54 million $ 135,720
Nov 6, 2024 $ 0.0137
+0.80%
$ 13.73 million $ 111,436
Nov 5, 2024 $ 0.0136
+0.33%
$ 13.62 million $ 138,918
Nov 4, 2024 $ 0.0136
+0.55%
$ 13.59 million $ 129,196
Nov 3, 2024 $ 0.0135
-3.58%
$ 13.52 million $ 137,662
Nov 2, 2024 $ 0.0139
-6.90%
$ 13.94 million $ 148,430
Nov 1, 2024 $ 0.015
-17.85%
$ 14.97 million $ 151,219
Oct 31, 2024 $ 0.0182
+20.44%
$ 18.22 million $ 794,155
Oct 30, 2024 $ 0.0151
-0.02%
$ 15.13 million $ 134,775
Oct 29, 2024 $ 0.0151
-2.50%
$ 15.13 million $ 177,059
Oct 28, 2024 $ 0.0155
+5.82%
$ 15.52 million $ 160,370
Oct 27, 2024 $ 0.0146
-3.15%
$ 14.62 million $ 148,299
Oct 26, 2024 $ 0.0151
-8.04%
$ 15.06 million $ 85,418
Oct 25, 2024 $ 0.016
+14.04%
$ 16.03 million $ 58,545
Oct 24, 2024 $ 0.0141
-3.36%
$ 14.07 million $ 183,523
Oct 23, 2024 $ 0.0146
+5.10%
$ 14.56 million $ 131,191
Oct 22, 2024 $ 0.0139
-0.61%
$ 13.85 million $ 93,179
Oct 21, 2024 $ 0.0139
-0.01%
$ 13.94 million $ 105,593