EMAIL Token Historical Data

EMT Page 16
Download
Date Close Price change Market cap Trading volume
Jul 11, 6 AM $ 0.000701
+0.18%
$ 700,634 $ 179,567
Jul 11, 5 AM $ 0.000687
+8.90%
$ 686,863 $ 146,316
Jul 11, 4 AM $ 0.000632
+2.44%
$ 631,864 $ 103,233
Jul 11, 3 AM $ 0.000617
-0.63%
$ 616,596 $ 100,492
Jul 11, 2 AM $ 0.00062
+10.10%
$ 619,950 $ 85,931
Jul 11, 1 AM $ 0.000563
-1.06%
$ 563,057 $ 79,100
Jul 11, 12 AM $ 0.000569
-2.16%
$ 569,074 $ 82,514
Jul 10, 11 PM $ 0.000582
+5.15%
$ 581,621 $ 84,652
Jul 10, 10 PM $ 0.000553
+5.64%
$ 553,134 $ 83,949
Jul 10, 9 PM $ 0.000529
+5.38%
$ 528,625 $ 81,765
Jul 10, 8 PM $ 0.000501
+0.60%
$ 500,643 $ 67,013
Jul 10, 7 PM $ 0.000503
+4.98%
$ 502,573 $ 63,538
Jul 10, 6 PM $ 0.000479
-0.64%
$ 478,713 $ 60,450
Jul 10, 5 PM $ 0.000482
+0.37%
$ 481,810 $ 66,823
Jul 10, 4 PM $ 0.00048
-0.10%
$ 480,015 $ 69,018
Jul 10, 3 PM $ 0.000481
+0.97%
$ 480,517 $ 75,320
Jul 10, 2 PM $ 0.000476
-0.25%
$ 475,907 $ 81,808
Jul 10, 1 PM $ 0.000477
-0.08%
$ 477,078 $ 87,706
Jul 10, 12 PM $ 0.000477
+0.06%
$ 477,458 $ 94,228
Jul 10, 11 AM $ 0.000479
+2.16%
$ 479,479 $ 94,537
Jul 10, 10 AM $ 0.000475
+0.65%
$ 475,239 $ 88,971
Jul 10, 9 AM $ 0.000471
+0.77%
$ 470,906 $ 86,619
Jul 10, 8 AM $ 0.000467
+0.45%
$ 467,318 $ 83,775
Jul 10, 7 AM $ 0.000466
-0.55%
$ 466,193 $ 76,620
Jul 10, 6 AM $ 0.000469
+0.06%
$ 468,793 $ 69,788
Jul 10, 5 AM $ 0.00047
+0.02%
$ 470,356 $ 67,546
Jul 10, 4 AM $ 0.00047
-0.03%
$ 469,697 $ 67,061
Jul 10, 3 AM $ 0.000469
+0.07%
$ 468,990 $ 66,177
Jul 10, 2 AM $ 0.000469
-0.04%
$ 468,683 $ 64,824
Jul 10, 1 AM $ 0.000468
-0.43%
$ 467,527 $ 64,147
Jul 10, 12 AM $ 0.000469
+0.58%
$ 469,432 $ 65,416
Jul 9, 11 PM $ 0.000467
-0.64%
$ 466,718 $ 65,668
Jul 9, 10 PM $ 0.000467
-0.38%
$ 467,195 $ 66,243
Jul 9, 9 PM $ 0.000469
+0.12%
$ 468,984 $ 64,923
Jul 9, 8 PM $ 0.000467
-0.15%
$ 466,668 $ 62,476
Jul 9, 7 PM $ 0.00047
+0.53%
$ 470,319 $ 55,435
Jul 9, 6 PM $ 0.000469
-0.08%
$ 468,531 $ 59,793
Jul 9, 5 PM $ 0.000467
-0.35%
$ 467,094 $ 53,509
Jul 9, 4 PM $ 0.000466
-0.46%
$ 465,573 $ 51,657
Jul 9, 3 PM $ 0.000466
-0.23%
$ 465,847 $ 45,340
Jul 9, 2 PM $ 0.000464
+0.60%
$ 464,258 $ 38,115
Jul 9, 1 PM $ 0.000461
-3.57%
$ 461,467 $ 33,115
Jul 9, 12 PM $ 0.00048
+9.96%
$ 479,671 $ 30,854
Jul 9, 11 AM $ 0.000436
-0.02%
$ 436,237 $ 31,942
Jul 9, 10 AM $ 0.000436
-0.08%
$ 436,305 $ 36,002
Jul 9, 9 AM $ 0.000437
+0.29%
$ 436,671 $ 43,525
Jul 9, 8 AM $ 0.000435
+0.35%
$ 435,428 $ 52,311
Jul 9, 7 AM $ 0.000434
-0.13%
$ 433,924 $ 57,905
Jul 9, 6 AM $ 0.000434
+0.03%
$ 434,482 $ 58,946
Jul 9, 5 AM $ 0.000434
+0.45%
$ 434,373 $ 59,995