EMAIL Token Historical Data

EMT Page 19
Download
Date Close Price change Market cap Trading volume
May 16, 1 PM $ 0.000547
-2.20%
$ 547,130 $ 201
May 16, 12 PM $ 0.000559
+2.32%
$ 559,415 $ 190
May 16, 11 AM $ 0.000547
+0.48%
$ 546,724 $ 202
May 16, 10 AM $ 0.000544
-1.39%
$ 544,133 $ 351
May 16, 9 AM $ 0.000552
-2.47%
$ 551,805 $ 345
May 16, 8 AM $ 0.000566
+3.35%
$ 565,799 $ 478
May 16, 7 AM $ 0.000547
-0.08%
$ 547,472 $ 781
May 16, 6 AM $ 0.000548
+0.00%
$ 547,911 $ 780
May 16, 5 AM $ 0.000548
+0.02%
$ 547,907 $ 796
May 16, 4 AM $ 0.000548
+0.00%
$ 547,813 $ 807
May 16, 3 AM $ 0.000548
-2.88%
$ 547,814 $ 813
May 16, 2 AM $ 0.000564
+2.97%
$ 564,079 $ 808
May 16, 1 AM $ 0.000548
-2.59%
$ 547,815 $ 850
May 16, 12 AM $ 0.000562
+0.00%
$ 562,373 $ 844
May 15, 11 PM $ 0.000562
+0.00%
$ 562,373 $ 844
May 15, 10 PM $ 0.000562
+0.18%
$ 562,373 $ 844
May 15, 9 PM $ 0.000561
+2.55%
$ 561,362 $ 849
May 15, 8 PM $ 0.000547
-2.69%
$ 547,390 $ 839
May 15, 7 PM $ 0.000563
+2.65%
$ 562,526 $ 804
May 15, 6 PM $ 0.000548
-0.04%
$ 548,018 $ 878
May 15, 5 PM $ 0.000548
+0.01%
$ 548,237 $ 892
May 15, 4 PM $ 0.000548
+0.04%
$ 548,162 $ 900
May 15, 3 PM $ 0.000548
+0.09%
$ 547,945 $ 1,046
May 15, 2 PM $ 0.000547
+0.07%
$ 547,471 $ 1,164
May 15, 1 PM $ 0.000547
-2.33%
$ 547,082 $ 1,157
May 15, 12 PM $ 0.00056
+0.21%
$ 560,155 $ 1,161
May 15, 11 AM $ 0.000559
-2.01%
$ 558,978 $ 1,150
May 15, 10 AM $ 0.00057
+0.37%
$ 570,433 $ 953
May 15, 9 AM $ 0.000568
+2.13%
$ 568,341 $ 944
May 15, 8 AM $ 0.000556
+0.76%
$ 556,498 $ 679
May 15, 7 AM $ 0.000552
-0.02%
$ 552,326 $ 519
May 15, 6 AM $ 0.000552
-0.74%
$ 552,440 $ 488
May 15, 5 AM $ 0.000557
+0.16%
$ 556,570 $ 609
May 15, 4 AM $ 0.000556
-0.01%
$ 555,659 $ 608
May 15, 3 AM $ 0.000556
-0.18%
$ 555,725 $ 612
May 15, 2 AM $ 0.000557
+1.59%
$ 556,728 $ 583
May 15, 1 AM $ 0.000548
-0.13%
$ 547,989 $ 579
May 15, 12 AM $ 0.000549
+0.02%
$ 548,701 $ 569
May 14, 11 PM $ 0.000549
+0.00%
$ 548,594 $ 569
May 14, 10 PM $ 0.000549
-1.51%
$ 548,594 $ 569
May 14, 9 PM $ 0.000557
+0.13%
$ 557,021 $ 597
May 14, 8 PM $ 0.000556
-0.04%
$ 556,279 $ 670
May 14, 7 PM $ 0.000556
+0.04%
$ 556,483 $ 667
May 14, 6 PM $ 0.000556
+0.16%
$ 556,239 $ 644
May 14, 5 PM $ 0.000555
+1.31%
$ 555,338 $ 632
May 14, 4 PM $ 0.000548
+0.02%
$ 548,172 $ 627
May 14, 3 PM $ 0.000548
+0.83%
$ 548,085 $ 464
May 14, 2 PM $ 0.000544
+0.13%
$ 543,582 $ 370
May 14, 1 PM $ 0.000543
-0.81%
$ 542,860 $ 366
May 14, 12 PM $ 0.000547
-0.64%
$ 547,294 $ 332