EMAIL Token Historical Data

EMT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 20, 2024 $ 0.0139
-0.60%
$ 13.93 million $ 68,897
Oct 19, 2024 $ 0.014
+0.27%
$ 14.01 million $ 131,749
Oct 18, 2024 $ 0.014
-8.93%
$ 13.98 million $ 209,438
Oct 17, 2024 $ 0.0154
+3.14%
$ 15.35 million $ 679,573
Oct 16, 2024 $ 0.0149
-1.85%
$ 14.88 million $ 113,340
Oct 15, 2024 $ 0.0152
+3.22%
$ 15.16 million $ 132,615
Oct 14, 2024 $ 0.0147
+1.75%
$ 14.69 million $ 126,266
Oct 13, 2024 $ 0.0144
-3.12%
$ 14.44 million $ 125,601
Oct 12, 2024 $ 0.0149
+2.87%
$ 14.9 million $ 108,021
Oct 11, 2024 $ 0.0145
-9.37%
$ 14.49 million $ 136,038
Oct 10, 2024 $ 0.016
-0.31%
$ 15.98 million $ 116,066
Oct 9, 2024 $ 0.0161
+4.73%
$ 16.09 million $ 124,548
Oct 8, 2024 $ 0.0154
-5.73%
$ 15.36 million $ 108,404
Oct 7, 2024 $ 0.0163
-7.67%
$ 16.29 million $ 151,348
Oct 6, 2024 $ 0.0176
-1.32%
$ 17.64 million $ 116,743
Oct 5, 2024 $ 0.0179
+5.24%
$ 17.88 million $ 129,133
Oct 4, 2024 $ 0.017
-14.80%
$ 17 million $ 158,887
Oct 3, 2024 $ 0.0199
+29.88%
$ 19.9 million $ 229,838
Oct 2, 2024 $ 0.0153
-4.95%
$ 15.31 million $ 114,104
Oct 1, 2024 $ 0.0161
-5.63%
$ 16.11 million $ 156,386
Sep 30, 2024 $ 0.0171
-11.07%
$ 17.07 million $ 137,205
Sep 29, 2024 $ 0.0192
-1.16%
$ 19.21 million $ 117,821
Sep 28, 2024 $ 0.0194
-2.52%
$ 19.45 million $ 120,039
Sep 27, 2024 $ 0.0199
+0.25%
$ 19.95 million $ 133,247
Sep 26, 2024 $ 0.0199
-5.23%
$ 19.88 million $ 127,225
Sep 25, 2024 $ 0.021
+9.30%
$ 20.99 million $ 174,055
Sep 24, 2024 $ 0.0192
-3.52%
$ 19.21 million $ 177,401
Sep 23, 2024 $ 0.0199
+7.74%
$ 19.88 million $ 256,359
Sep 22, 2024 $ 0.0184
-4.12%
$ 18.43 million $ 134,907
Sep 21, 2024 $ 0.0192
-2.46%
$ 19.22 million $ 129,979
Sep 20, 2024 $ 0.0197
-2.34%
$ 19.67 million $ 119,148
Sep 19, 2024 $ 0.0201
-0.85%
$ 20.14 million $ 189,678
Sep 18, 2024 $ 0.0203
-14.48%
$ 20.34 million $ 287,397
Sep 17, 2024 $ 0.0238
+0.51%
$ 23.78 million $ 904,220
Sep 16, 2024 $ 0.0237
+5.32%
$ 23.7 million $ 575,308
Sep 15, 2024 $ 0.0225
-6.15%
$ 22.52 million $ 282,480
Sep 14, 2024 $ 0.024
-2.20%
$ 24.01 million $ 114,749
Sep 13, 2024 $ 0.0245
-2.72%
$ 24.54 million $ 176,601
Sep 12, 2024 $ 0.0252
-1.42%
$ 25.2 million $ 130,107
Sep 11, 2024 $ 0.0256
-4.15%
$ 25.56 million $ 229,659
Sep 10, 2024 $ 0.0265
+33.65%
$ 26.53 million $ 694,145
Sep 9, 2024 $ 0.02
+2.32%
$ 20.03 million $ 44,939
Sep 8, 2024 $ 0.0196
-1.04%
$ 19.58 million $ 150,072
Sep 7, 2024 $ 0.0198
+0.25%
$ 19.78 million $ 27,231
Sep 6, 2024 $ 0.0197
-2.23%
$ 19.74 million $ 74,326
Sep 5, 2024 $ 0.0202
+18.24%
$ 20.2 million $ 175,059
Sep 4, 2024 $ 0.0171
-3.35%
$ 17.13 million $ 82,650
Sep 3, 2024 $ 0.0177
-9.24%
$ 17.71 million $ 55,971
Sep 2, 2024 $ 0.0195
+6.25%
$ 19.52 million $ 106,175
Sep 1, 2024 $ 0.0186
-46.03%
$ 18.6 million $ 97,248