EMAIL Token Historical Data

EMT Page 19
Download
Date Close Price change Market cap Trading volume
Jul 5, 3 AM $ 0.000512
+0.29%
$ 512,216 $ 68,339
Jul 5, 2 AM $ 0.000511
-0.42%
$ 511,036 $ 66,698
Jul 5, 1 AM $ 0.000513
+0.31%
$ 513,187 $ 61,495
Jul 5, 12 AM $ 0.000513
+0.41%
$ 513,008 $ 59,016
Jul 4, 11 PM $ 0.000511
+0.11%
$ 511,146 $ 56,053
Jul 4, 10 PM $ 0.000511
-0.70%
$ 510,610 $ 54,817
Jul 4, 9 PM $ 0.000514
-0.08%
$ 514,229 $ 55,435
Jul 4, 8 PM $ 0.000517
+1.05%
$ 516,910 $ 48,517
Jul 4, 7 PM $ 0.000518
+3.35%
$ 517,897 $ 43,032
Jul 4, 6 PM $ 0.000501
+0.10%
$ 501,113 $ 48,240
Jul 4, 5 PM $ 0.000501
-1.24%
$ 500,627 $ 55,767
Jul 4, 4 PM $ 0.000507
+2.45%
$ 506,894 $ 56,310
Jul 4, 3 PM $ 0.000495
-1.34%
$ 494,760 $ 56,530
Jul 4, 2 PM $ 0.000501
-0.68%
$ 501,481 $ 57,357
Jul 4, 1 PM $ 0.000505
+2.65%
$ 504,910 $ 56,222
Jul 4, 12 PM $ 0.000492
-0.33%
$ 491,866 $ 55,295
Jul 4, 11 AM $ 0.000493
-0.74%
$ 493,495 $ 56,197
Jul 4, 10 AM $ 0.000497
+2.84%
$ 497,171 $ 57,937
Jul 4, 9 AM $ 0.000484
+0.75%
$ 483,539 $ 61,458
Jul 4, 8 AM $ 0.00048
-0.63%
$ 479,924 $ 67,316
Jul 4, 7 AM $ 0.000483
+0.51%
$ 482,977 $ 72,063
Jul 4, 6 AM $ 0.000481
-4.15%
$ 480,566 $ 76,770
Jul 4, 5 AM $ 0.000501
-1.15%
$ 501,373 $ 74,084
Jul 4, 4 AM $ 0.000507
-0.25%
$ 506,706 $ 67,534
Jul 4, 3 AM $ 0.000508
+2.67%
$ 508,441 $ 65,720
Jul 4, 2 AM $ 0.000496
-1.14%
$ 496,206 $ 63,085
Jul 4, 1 AM $ 0.000502
-0.87%
$ 501,963 $ 61,955
Jul 4, 12 AM $ 0.000506
+1.12%
$ 506,355 $ 61,895
Jul 3, 11 PM $ 0.000501
+0.01%
$ 500,754 $ 58,649
Jul 3, 10 PM $ 0.000501
+2.58%
$ 500,691 $ 60,149
Jul 3, 9 PM $ 0.000488
-0.53%
$ 488,083 $ 58,668
Jul 3, 8 PM $ 0.000491
+0.55%
$ 490,689 $ 64,506
Jul 3, 7 PM $ 0.000488
-0.38%
$ 487,993 $ 68,707
Jul 3, 6 PM $ 0.00049
+0.25%
$ 489,878 $ 71,493
Jul 3, 5 PM $ 0.000493
+1.39%
$ 492,973 $ 73,232
Jul 3, 4 PM $ 0.000486
-1.19%
$ 486,203 $ 79,582
Jul 3, 3 PM $ 0.000492
+0.80%
$ 492,051 $ 90,996
Jul 3, 2 PM $ 0.000488
+0.72%
$ 488,133 $ 101,201
Jul 3, 1 PM $ 0.000485
-0.85%
$ 484,658 $ 110,114
Jul 3, 12 PM $ 0.000489
-1.64%
$ 488,815 $ 123,161
Jul 3, 11 AM $ 0.000497
+0.68%
$ 496,979 $ 129,649
Jul 3, 10 AM $ 0.000494
+0.65%
$ 494,284 $ 135,990
Jul 3, 9 AM $ 0.000491
+0.64%
$ 491,073 $ 146,347
Jul 3, 8 AM $ 0.000489
-0.35%
$ 488,628 $ 143,752
Jul 3, 7 AM $ 0.00049
+0.00%
$ 490,339 $ 138,908
Jul 3, 6 AM $ 0.00049
-0.70%
$ 490,358 $ 133,080
Jul 3, 5 AM $ 0.000494
+0.81%
$ 493,798 $ 132,786
Jul 3, 4 AM $ 0.00049
-0.20%
$ 489,827 $ 132,050
Jul 3, 3 AM $ 0.000492
+1.46%
$ 491,785 $ 128,478
Jul 3, 2 AM $ 0.000485
-1.39%
$ 484,728 $ 126,506