EMAIL Token Historical Data

EMT Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 31, 2024 $ 0.0345
-11.24%
$ 34.49 million $ 40,066
Aug 30, 2024 $ 0.0388
-2.10%
$ 38.85 million $ 33,439
Aug 29, 2024 $ 0.0397
+1.26%
$ 39.68 million $ 1,032
Aug 28, 2024 $ 0.0392
+6.23%
$ 39.19 million $ 3,662
Aug 27, 2024 $ 0.0369
-4.94%
$ 36.95 million $ 3,350
Aug 26, 2024 $ 0.0389
-0.58%
$ 38.87 million $ 2,918
Aug 25, 2024 $ 0.0391
+4.21%
$ 39.1 million $ 6,740
Aug 24, 2024 $ 0.0375
-3.41%
$ 37.52 million $ 5,299
Aug 23, 2024 $ 0.0388
-0.31%
$ 38.84 million $ 3,504
Aug 22, 2024 $ 0.039
+1.42%
$ 38.96 million $ 2,645
Aug 21, 2024 $ 0.0384
-1.52%
$ 38.42 million $ 2,314
Aug 20, 2024 $ 0.039
-1.87%
$ 39.02 million $ 3,783
Aug 19, 2024 $ 0.0398
+9.23%
$ 39.76 million $ 34,375
Aug 18, 2024 $ 0.0364
+1.19%
$ 36.4 million $ 9,165
Aug 17, 2024 $ 0.036
-2.60%
$ 35.97 million $ 1,655
Aug 16, 2024 $ 0.0369
+1.68%
$ 36.93 million $ 8,222
Aug 15, 2024 $ 0.0363
+0.89%
$ 36.32 million $ 7,127
Aug 14, 2024 $ 0.036
-19.71%
$ 36 million $ 38,775
Aug 13, 2024 $ 0.0448
-2.24%
$ 44.84 million $ 5,334
Aug 12, 2024 $ 0.0459
+0.02%
$ 45.87 million $ 6,773
Aug 11, 2024 $ 0.0459
-0.28%
$ 45.86 million $ 5,025
Aug 10, 2024 $ 0.046
-0.44%
$ 45.99 million $ 3,844
Aug 9, 2024 $ 0.0462
-1.68%
$ 46.19 million $ 5,732
Aug 8, 2024 $ 0.047
-1.74%
$ 46.98 million $ 16,135
Aug 7, 2024 $ 0.0478
-2.34%
$ 47.81 million $ 11,205
Aug 6, 2024 $ 0.049
+12.38%
$ 48.96 million $ 54,160
Aug 5, 2024 $ 0.0436
-2.69%
$ 43.57 million $ 27,114
Aug 4, 2024 $ 0.0448
-0.42%
$ 44.77 million $ 8,397
Aug 3, 2024 $ 0.045
-2.93%
$ 44.96 million $ 14,299
Aug 2, 2024 $ 0.0463
+2.64%
$ 46.32 million $ 13,320
Aug 1, 2024 $ 0.0451
-0.82%
$ 45.13 million $ 66,935
Jul 31, 2024 $ 0.0455
-4.88%
$ 45.5 million $ 35,443
Jul 30, 2024 $ 0.0478
-0.47%
$ 47.83 million $ 59,850
Jul 29, 2024 $ 0.0481
+25.40%
$ 48.06 million $ 231,152
Jul 28, 2024 $ 0.0381
+6.18%
$ 38.09 million $ 135,815
Jul 27, 2024 $ 0.0359
-2.51%
$ 35.87 million $ 14,100
Jul 26, 2024 $ 0.0368
+1.33%
$ 36.8 million $ 3,691
Jul 25, 2024 $ 0.0363
-1.31%
$ 36.31 million $ 12,736
Jul 24, 2024 $ 0.0368
+8.99%
$ 36.8 million $ 103,589
Jul 23, 2024 $ 0.0338
-0.74%
$ 33.76 million $ 32,504