EMAIL Token Historical Data

EMT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 15, 8 AM $ 0.000538
+1.51%
$ 537,861 $ 34,484
Jul 15, 7 AM $ 0.000533
+0.65%
$ 532,749 $ 27,337
Jul 15, 6 AM $ 0.000529
-0.06%
$ 529,308 $ 21,878
Jul 15, 5 AM $ 0.00053
-1.23%
$ 529,643 $ 12,454
Jul 15, 4 AM $ 0.000536
+0.11%
$ 536,257 $ 1,721
Jul 15, 3 AM $ 0.000536
+2.35%
$ 535,681 $ 1,406
Jul 15, 2 AM $ 0.000523
-3.10%
$ 523,364 $ 1,703
Jul 15, 1 AM $ 0.00054
+0.19%
$ 540,119 $ 1,644
Jul 15, 12 AM $ 0.000539
-0.93%
$ 539,104 $ 1,656
Jul 14, 11 PM $ 0.000544
+0.95%
$ 544,140 $ 1,606
Jul 14, 10 PM $ 0.000539
+0.60%
$ 539,013 $ 1,590
Jul 14, 9 PM $ 0.000536
-0.28%
$ 535,783 $ 1,590
Jul 14, 8 PM $ 0.000537
-0.59%
$ 537,265 $ 1,532
Jul 14, 7 PM $ 0.00054
+0.88%
$ 540,471 $ 1,244
Jul 14, 6 PM $ 0.000536
+0.43%
$ 535,741 $ 1,269
Jul 14, 5 PM $ 0.000533
-0.01%
$ 533,427 $ 1,273
Jul 14, 4 PM $ 0.000534
+2.93%
$ 533,502 $ 1,281
Jul 14, 3 PM $ 0.000518
+0.33%
$ 518,310 $ 1,283
Jul 14, 2 PM $ 0.000517
-0.30%
$ 516,603 $ 1,691
Jul 14, 1 PM $ 0.000518
-0.07%
$ 518,140 $ 1,726
Jul 14, 12 PM $ 0.000518
-1.73%
$ 518,483 $ 1,986
Jul 14, 11 AM $ 0.000528
+2.63%
$ 527,627 $ 2,000
Jul 14, 10 AM $ 0.000514
-0.29%
$ 514,104 $ 2,082
Jul 14, 9 AM $ 0.000516
+0.25%
$ 515,574 $ 2,054
Jul 14, 8 AM $ 0.000514
-0.68%
$ 514,289 $ 2,111
Jul 14, 7 AM $ 0.000518
-1.32%
$ 517,798 $ 2,063
Jul 14, 6 AM $ 0.000525
+2.48%
$ 524,746 $ 1,972
Jul 14, 5 AM $ 0.000512
-2.39%
$ 512,060 $ 1,305
Jul 14, 4 AM $ 0.000525
+1.72%
$ 524,586 $ 1,272
Jul 14, 3 AM $ 0.000516
+2.42%
$ 515,710 $ 1,264
Jul 14, 2 AM $ 0.000504
-1.02%
$ 503,519 $ 1,368
Jul 14, 1 AM $ 0.000509
-0.96%
$ 508,695 $ 1,392
Jul 14, 12 AM $ 0.000514
+0.97%
$ 513,614 $ 1,390
Jul 13, 11 PM $ 0.000509
-0.13%
$ 508,658 $ 1,406
Jul 13, 10 PM $ 0.000509
+0.04%
$ 509,314 $ 1,418
Jul 13, 9 PM $ 0.000509
-0.12%
$ 509,095 $ 1,459
Jul 13, 8 PM $ 0.00051
+0.02%
$ 509,726 $ 1,456
Jul 13, 7 PM $ 0.00051
-0.03%
$ 509,604 $ 1,501
Jul 13, 6 PM $ 0.00051
-1.08%
$ 509,738 $ 1,514
Jul 13, 5 PM $ 0.000515
+0.74%
$ 515,320 $ 2,055
Jul 13, 4 PM $ 0.000512
+0.35%
$ 511,542 $ 3,077
Jul 13, 3 PM $ 0.00051
-0.07%
$ 509,747 $ 3,173
Jul 13, 2 PM $ 0.00051
-1.06%
$ 510,100 $ 3,269
Jul 13, 1 PM $ 0.000516
+2.50%
$ 515,571 $ 3,362
Jul 13, 12 PM $ 0.000503
+0.82%
$ 503,013 $ 3,708
Jul 13, 11 AM $ 0.000499
-3.57%
$ 498,912 $ 3,861
Jul 13, 10 AM $ 0.000517
+0.44%
$ 517,408 $ 3,727
Jul 13, 9 AM $ 0.000515
-0.13%
$ 515,165 $ 3,188
Jul 13, 8 AM $ 0.000516
+0.90%
$ 515,853 $ 3,300
Jul 13, 7 AM $ 0.000511
+1.89%
$ 511,266 $ 4,270