EMAIL Token Historical Data

EMT Page 13
Download
Date Close Price change Market cap Trading volume
Jul 17, 9 AM $ 0.000551
+0.80%
$ 550,765 $ 37,644
Jul 17, 8 AM $ 0.000546
+0.76%
$ 546,367 $ 37,003
Jul 17, 7 AM $ 0.000542
+0.87%
$ 542,224 $ 36,668
Jul 17, 6 AM $ 0.000538
-0.53%
$ 537,558 $ 34,607
Jul 17, 5 AM $ 0.00054
+1.43%
$ 540,440 $ 34,553
Jul 17, 4 AM $ 0.000533
+0.40%
$ 532,815 $ 31,499
Jul 17, 3 AM $ 0.000531
-0.57%
$ 530,715 $ 31,944
Jul 17, 2 AM $ 0.000534
-1.60%
$ 533,747 $ 31,921
Jul 17, 1 AM $ 0.000542
+0.72%
$ 542,405 $ 26,599
Jul 17, 12 AM $ 0.000539
+2.01%
$ 538,513 $ 31,682
Jul 16, 11 PM $ 0.000528
-2.25%
$ 527,877 $ 31,215
Jul 16, 10 PM $ 0.00054
+0.15%
$ 540,044 $ 30,775
Jul 16, 9 PM $ 0.000536
+0.70%
$ 536,378 $ 25,666
Jul 16, 8 PM $ 0.000533
-0.81%
$ 532,644 $ 20,135
Jul 16, 7 PM $ 0.000537
+1.18%
$ 536,989 $ 21,152
Jul 16, 6 PM $ 0.000531
+1.30%
$ 530,725 $ 21,101
Jul 16, 5 PM $ 0.000524
+0.41%
$ 523,931 $ 21,176
Jul 16, 4 PM $ 0.000522
-0.59%
$ 521,776 $ 23,009
Jul 16, 3 PM $ 0.000525
-0.65%
$ 524,897 $ 23,532
Jul 16, 2 PM $ 0.000528
-0.84%
$ 528,333 $ 29,064
Jul 16, 1 PM $ 0.000533
+1.50%
$ 532,815 $ 32,045
Jul 16, 12 PM $ 0.000525
+0.52%
$ 524,957 $ 39,285
Jul 16, 11 AM $ 0.000522
-0.31%
$ 522,221 $ 44,959
Jul 16, 10 AM $ 0.000524
+0.13%
$ 523,844 $ 56,587
Jul 16, 9 AM $ 0.000523
-0.75%
$ 523,152 $ 63,466
Jul 16, 8 AM $ 0.000527
+0.35%
$ 527,107 $ 72,212
Jul 16, 7 AM $ 0.000525
-0.24%
$ 525,290 $ 78,443
Jul 16, 6 AM $ 0.000527
+0.94%
$ 526,547 $ 83,864
Jul 16, 5 AM $ 0.000522
-0.39%
$ 521,624 $ 95,265
Jul 16, 4 AM $ 0.000524
-0.85%
$ 523,662 $ 105,309
Jul 16, 3 AM $ 0.000528
-0.98%
$ 528,146 $ 104,956
Jul 16, 2 AM $ 0.000533
+0.52%
$ 533,363 $ 104,909
Jul 16, 1 AM $ 0.000532
-0.15%
$ 531,673 $ 104,206
Jul 16, 12 AM $ 0.000532
+0.63%
$ 532,470 $ 99,056
Jul 15, 11 PM $ 0.000529
-0.52%
$ 529,133 $ 99,092
Jul 15, 10 PM $ 0.000532
+0.00%
$ 531,886 $ 98,814
Jul 15, 9 PM $ 0.000532
-1.01%
$ 531,908 $ 98,813
Jul 15, 8 PM $ 0.000537
-1.06%
$ 537,335 $ 98,870
Jul 15, 7 PM $ 0.000538
+0.12%
$ 538,342 $ 97,653
Jul 15, 6 PM $ 0.000538
+0.39%
$ 537,697 $ 94,118
Jul 15, 5 PM $ 0.000536
-0.35%
$ 535,594 $ 93,426
Jul 15, 4 PM $ 0.000537
+0.20%
$ 537,481 $ 90,858
Jul 15, 3 PM $ 0.000536
+1.03%
$ 536,425 $ 90,773
Jul 15, 2 PM $ 0.00053
+0.44%
$ 530,166 $ 84,818
Jul 15, 1 PM $ 0.000532
+0.20%
$ 531,772 $ 77,180
Jul 15, 12 PM $ 0.000532
-1.79%
$ 532,262 $ 68,803
Jul 15, 11 AM $ 0.000546
+0.96%
$ 545,790 $ 63,122
Jul 15, 10 AM $ 0.000543
-0.03%
$ 542,981 $ 49,699
Jul 15, 9 AM $ 0.000537
+1.01%
$ 537,135 $ 42,514
Jul 15, 8 AM $ 0.000538
+1.51%
$ 537,861 $ 34,484