EMAIL Token Historical Data

EMT Page 18
Download
Date Close Price change Market cap Trading volume
Jul 7, 4 AM $ 0.000511
-1.26%
$ 511,466 $ 51,297
Jul 7, 3 AM $ 0.000519
-0.57%
$ 518,952 $ 52,126
Jul 7, 2 AM $ 0.000522
+0.94%
$ 521,907 $ 54,699
Jul 7, 1 AM $ 0.000516
-0.95%
$ 516,412 $ 54,146
Jul 7, 12 AM $ 0.000519
-0.34%
$ 519,125 $ 53,547
Jul 6, 11 PM $ 0.000521
+0.21%
$ 521,290 $ 51,819
Jul 6, 10 PM $ 0.000518
-0.08%
$ 518,239 $ 48,936
Jul 6, 9 PM $ 0.000518
+0.07%
$ 518,254 $ 46,200
Jul 6, 8 PM $ 0.000518
+0.69%
$ 517,695 $ 41,964
Jul 6, 7 PM $ 0.000514
+0.61%
$ 514,133 $ 38,630
Jul 6, 6 PM $ 0.000511
+1.60%
$ 511,039 $ 33,547
Jul 6, 5 PM $ 0.000503
-0.14%
$ 502,968 $ 31,914
Jul 6, 4 PM $ 0.000504
-0.42%
$ 503,697 $ 32,045
Jul 6, 3 PM $ 0.000508
+0.30%
$ 507,926 $ 32,150
Jul 6, 2 PM $ 0.000507
-2.88%
$ 506,547 $ 29,967
Jul 6, 1 PM $ 0.000522
+1.96%
$ 521,547 $ 28,483
Jul 6, 12 PM $ 0.000511
+0.00%
$ 511,498 $ 31,295
Jul 6, 11 AM $ 0.000511
-0.73%
$ 511,484 $ 32,983
Jul 6, 10 AM $ 0.000515
+2.56%
$ 515,259 $ 36,115
Jul 6, 9 AM $ 0.000502
+0.52%
$ 502,373 $ 37,181
Jul 6, 8 AM $ 0.0005
-0.07%
$ 499,787 $ 39,584
Jul 6, 7 AM $ 0.0005
-0.31%
$ 500,121 $ 42,716
Jul 6, 6 AM $ 0.000502
-3.67%
$ 501,675 $ 42,667
Jul 6, 5 AM $ 0.000526
-0.91%
$ 525,517 $ 41,075
Jul 6, 4 AM $ 0.000527
+1.66%
$ 526,575 $ 40,323
Jul 6, 3 AM $ 0.000518
+0.31%
$ 517,910 $ 38,681
Jul 6, 2 AM $ 0.000516
+0.00%
$ 516,291 $ 41,141
Jul 6, 1 AM $ 0.000516
+1.45%
$ 516,292 $ 48,181
Jul 6, 12 AM $ 0.000509
+0.04%
$ 508,909 $ 54,082
Jul 5, 11 PM $ 0.000509
-1.90%
$ 508,719 $ 60,225
Jul 5, 10 PM $ 0.000519
-0.36%
$ 518,554 $ 65,107
Jul 5, 9 PM $ 0.00052
-0.31%
$ 520,448 $ 66,971
Jul 5, 8 PM $ 0.000522
+0.00%
$ 522,042 $ 73,863
Jul 5, 7 PM $ 0.000522
+0.02%
$ 522,037 $ 79,505
Jul 5, 6 PM $ 0.000522
+0.35%
$ 521,937 $ 80,807
Jul 5, 5 PM $ 0.00052
+0.59%
$ 520,092 $ 80,797
Jul 5, 4 PM $ 0.000513
+0.00%
$ 512,743 $ 81,113
Jul 5, 3 PM $ 0.000513
+0.56%
$ 512,756 $ 81,417
Jul 5, 2 PM $ 0.00051
-0.07%
$ 509,892 $ 81,827
Jul 5, 1 PM $ 0.00051
+3.17%
$ 510,234 $ 83,217
Jul 5, 12 PM $ 0.000495
-2.22%
$ 494,545 $ 77,459
Jul 5, 11 AM $ 0.000506
-0.36%
$ 505,763 $ 75,708
Jul 5, 10 AM $ 0.000508
-0.87%
$ 507,606 $ 71,084
Jul 5, 9 AM $ 0.00051
-0.67%
$ 510,450 $ 68,872
Jul 5, 8 AM $ 0.000514
+0.03%
$ 513,891 $ 66,034
Jul 5, 7 AM $ 0.000514
+0.03%
$ 513,740 $ 63,084
Jul 5, 6 AM $ 0.000514
-0.09%
$ 513,594 $ 63,951
Jul 5, 5 AM $ 0.000513
-0.50%
$ 512,527 $ 62,806
Jul 5, 4 AM $ 0.000515
+0.57%
$ 515,115 $ 65,818
Jul 5, 3 AM $ 0.000512
+0.29%
$ 512,216 $ 68,339