EMAIL Token Historical Data

EMT Page 12
Download
Date Close Price change Market cap Trading volume
Jul 19, 10 AM $ 0.000545
-0.20%
$ 545,187 $ 36,216
Jul 19, 9 AM $ 0.000546
-0.49%
$ 546,272 $ 42,179
Jul 19, 8 AM $ 0.000549
+0.46%
$ 548,955 $ 41,226
Jul 19, 7 AM $ 0.000546
-0.42%
$ 546,455 $ 42,478
Jul 19, 6 AM $ 0.000549
-0.49%
$ 548,762 $ 43,048
Jul 19, 5 AM $ 0.000551
-0.37%
$ 551,438 $ 44,070
Jul 19, 4 AM $ 0.000553
+0.36%
$ 553,490 $ 44,125
Jul 19, 3 AM $ 0.000552
+0.99%
$ 551,510 $ 43,955
Jul 19, 2 AM $ 0.000546
-0.34%
$ 546,109 $ 51,856
Jul 19, 1 AM $ 0.000548
+0.29%
$ 547,988 $ 53,237
Jul 19, 12 AM $ 0.000546
+0.11%
$ 546,426 $ 60,915
Jul 18, 11 PM $ 0.000546
-0.63%
$ 545,807 $ 65,994
Jul 18, 10 PM $ 0.000549
-0.94%
$ 549,244 $ 67,986
Jul 18, 9 PM $ 0.000554
-0.27%
$ 554,440 $ 74,640
Jul 18, 8 PM $ 0.000556
+2.12%
$ 555,931 $ 76,026
Jul 18, 7 PM $ 0.000544
-2.03%
$ 544,411 $ 75,996
Jul 18, 6 PM $ 0.000556
+1.41%
$ 555,708 $ 73,743
Jul 18, 5 PM $ 0.000548
-0.06%
$ 547,975 $ 66,485
Jul 18, 4 PM $ 0.000548
-0.09%
$ 548,294 $ 64,916
Jul 18, 3 PM $ 0.000549
-0.68%
$ 548,791 $ 64,948
Jul 18, 2 PM $ 0.000553
+0.00%
$ 552,555 $ 68,387
Jul 18, 1 PM $ 0.000553
+0.03%
$ 552,534 $ 70,813
Jul 18, 12 PM $ 0.000552
-0.17%
$ 552,380 $ 66,783
Jul 18, 11 AM $ 0.000555
+0.19%
$ 554,566 $ 65,124
Jul 18, 10 AM $ 0.000553
+1.39%
$ 553,500 $ 58,172
Jul 18, 9 AM $ 0.000546
-0.62%
$ 545,931 $ 52,473
Jul 18, 8 AM $ 0.000549
+0.51%
$ 549,348 $ 51,573
Jul 18, 7 AM $ 0.000547
-1.08%
$ 546,570 $ 48,338
Jul 18, 6 AM $ 0.000553
-0.56%
$ 552,562 $ 50,041
Jul 18, 5 AM $ 0.000556
+0.26%
$ 555,662 $ 50,026
Jul 18, 4 AM $ 0.000554
+0.30%
$ 554,222 $ 53,417
Jul 18, 3 AM $ 0.000553
-0.10%
$ 552,563 $ 53,394
Jul 18, 2 AM $ 0.000552
+0.20%
$ 552,035 $ 45,666
Jul 18, 1 AM $ 0.000551
-0.40%
$ 550,937 $ 50,167
Jul 18, 12 AM $ 0.000553
+1.18%
$ 553,154 $ 42,795
Jul 17, 11 PM $ 0.000547
-0.23%
$ 546,684 $ 38,205
Jul 17, 10 PM $ 0.000548
+0.78%
$ 547,869 $ 36,732
Jul 17, 9 PM $ 0.000542
+0.54%
$ 541,624 $ 35,183
Jul 17, 8 PM $ 0.000539
-0.21%
$ 538,734 $ 39,011
Jul 17, 7 PM $ 0.00054
-0.24%
$ 539,869 $ 39,165
Jul 17, 6 PM $ 0.000541
-1.03%
$ 541,181 $ 42,590
Jul 17, 5 PM $ 0.000547
+0.16%
$ 546,827 $ 42,392
Jul 17, 4 PM $ 0.000546
+0.51%
$ 545,945 $ 42,362
Jul 17, 3 PM $ 0.000543
-1.02%
$ 543,198 $ 41,745
Jul 17, 2 PM $ 0.000552
+0.03%
$ 551,943 $ 38,592
Jul 17, 1 PM $ 0.000552
+0.80%
$ 551,773 $ 40,878
Jul 17, 12 PM $ 0.000547
+1.31%
$ 547,383 $ 41,271
Jul 17, 11 AM $ 0.00054
+0.60%
$ 540,314 $ 41,222
Jul 17, 10 AM $ 0.000537
-2.48%
$ 537,081 $ 38,033
Jul 17, 9 AM $ 0.000551
+0.80%
$ 550,765 $ 37,644